Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 152.28 | 153.96 | 153.94 | 154.15 | 4,845,655 | +9.11(+6.28%) |
Mar 27, 2024 | 140.71 | 145.06 | 140.45 | 145.04 | 1,838,343 | +5.73(+4.11%) |
Mar 26, 2024 | 140.12 | 141.57 | 139.00 | 139.31 | 2,525,374 | +0.14(+0.10%) |
Mar 25, 2024 | 143.82 | 143.82 | 138.38 | 139.17 | 2,241,087 | -4.01(-2.80%) |
Mar 22, 2024 | 145.53 | 145.76 | 141.03 | 143.18 | 2,003,331 | -3.07(-2.10%) |
Mar 21, 2024 | 147.50 | 148.32 | 145.86 | 146.25 | 1,461,980 | -0.51(-0.35%) |
Mar 20, 2024 | 145.13 | 147.23 | 143.74 | 146.76 | 2,204,733 | +0.57(+0.39%) |
Mar 19, 2024 | 147.23 | 148.12 | 146.06 | 146.19 | 1,498,954 | -1.63(-1.10%) |
Mar 18, 2024 | 149.28 | 150.06 | 147.14 | 147.82 | 1,613,296 | -1.93(-1.29%) |
Mar 15, 2024 | 151.17 | 152.87 | 149.45 | 149.75 | 4,432,237 | -3.09(-2.02%) |
Mar 14, 2024 | 156.76 | 157.49 | 151.47 | 152.84 | 2,389,622 | -5.10(-3.23%) |
Mar 13, 2024 | 153.54 | 159.54 | 153.38 | 157.94 | 3,541,147 | +5.86(+3.85%) |
Mar 12, 2024 | 154.47 | 155.13 | 149.62 | 152.08 | 1,846,454 | -1.84(-1.20%) |
Mar 11, 2024 | 150.08 | 155.38 | 149.78 | 153.92 | 2,213,205 | +4.42(+2.96%) |
Mar 08, 2024 | 149.22 | 150.41 | 148.10 | 149.50 | 1,750,633 | +1.33(+0.90%) |
Mar 07, 2024 | 145.18 | 148.89 | 145.00 | 148.17 | 1,483,069 | +2.76(+1.90%) |
Mar 06, 2024 | 145.99 | 147.48 | 143.06 | 145.41 | 2,847,193 | -1.91(-1.30%) |
Mar 05, 2024 | 146.10 | 148.50 | 146.10 | 147.32 | 1,733,872 | -0.46(-0.31%) |
Mar 04, 2024 | 148.55 | 149.75 | 146.29 | 147.78 | 1,934,006 | -1.05(-0.71%) |
Mar 01, 2024 | 146.36 | 150.25 | 144.35 | 148.83 | 2,156,687 | +0.25(+0.17%) |
Feb 29, 2024 | 148.25 | 150.50 | 148.25 | 148.58 | 2,913,071 | +1.20(+0.81%) |
Feb 28, 2024 | 146.04 | 148.40 | 145.87 | 147.38 | 1,581,230 | -0.47(-0.32%) |
Feb 27, 2024 | 145.42 | 148.80 | 144.21 | 147.85 | 1,839,673 | +3.47(+2.41%) |
Feb 26, 2024 | 148.34 | 150.15 | 143.81 | 144.38 | 1,665,978 | -4.95(-3.31%) |
Feb 23, 2024 | 148.76 | 151.06 | 147.59 | 149.32 | 2,244,608 | +1.31(+0.89%) |
Feb 22, 2024 | 147.62 | 150.49 | 146.02 | 148.01 | 2,432,324 | +1.18(+0.81%) |
Feb 21, 2024 | 144.12 | 146.94 | 143.72 | 146.82 | 2,405,247 | +2.36(+1.63%) |
Feb 20, 2024 | 143.36 | 144.63 | 142.42 | 144.47 | 1,943,287 | -1.25(-0.86%) |
Feb 16, 2024 | 145.04 | 146.98 | 144.13 | 145.72 | 2,430,417 | +1.05(+0.72%) |
Feb 15, 2024 | 143.59 | 146.95 | 142.61 | 144.67 | 3,162,003 | +2.66(+1.87%) |
Feb 14, 2024 | 142.73 | 144.65 | 141.42 | 142.02 | 1,952,139 | +0.49(+0.34%) |
Feb 13, 2024 | 141.67 | 144.09 | 139.58 | 141.53 | 1,990,092 | -3.73(-2.57%) |
Feb 12, 2024 | 143.28 | 146.80 | 143.12 | 145.26 | 2,688,939 | +2.56(+1.79%) |
Feb 09, 2024 | 140.96 | 144.59 | 139.99 | 142.70 | 2,590,280 | +2.56(+1.83%) |
Feb 08, 2024 | 141.30 | 142.04 | 137.41 | 140.14 | 4,381,817 | -1.16(-0.82%) |
Feb 07, 2024 | 146.05 | 146.88 | 140.62 | 141.30 | 4,135,710 | -4.26(-2.93%) |
Feb 06, 2024 | 149.33 | 150.76 | 144.49 | 145.56 | 6,034,925 | -4.05(-2.71%) |
Feb 05, 2024 | 158.75 | 159.04 | 149.19 | 149.61 | 12,277,585 | +16.09(+12.05%) |
Feb 02, 2024 | 130.42 | 135.22 | 129.60 | 133.52 | 6,079,711 | -0.58(-0.43%) |
Feb 01, 2024 | 132.60 | 134.31 | 130.68 | 134.10 | 2,482,703 | +2.70(+2.05%) |
Jan 31, 2024 | 133.60 | 134.40 | 130.87 | 131.40 | 2,394,181 | -2.18(-1.63%) |
Jan 30, 2024 | 133.26 | 135.92 | 131.66 | 133.58 | 2,186,600 | -1.32(-0.98%) |
Jan 29, 2024 | 130.19 | 134.95 | 129.26 | 134.91 | 3,215,338 | +4.69(+3.60%) |
Jan 26, 2024 | 131.64 | 134.30 | 130.21 | 130.22 | 3,091,253 | +2.13(+1.66%) |
Jan 25, 2024 | 126.93 | 128.96 | 124.98 | 128.09 | 3,097,763 | +2.49(+1.98%) |
Jan 24, 2024 | 129.24 | 129.29 | 125.60 | 125.60 | 2,286,946 | -1.98(-1.55%) |
Jan 23, 2024 | 126.76 | 132.21 | 126.76 | 127.58 | 3,687,096 | +2.94(+2.36%) |
Jan 22, 2024 | 125.69 | 126.61 | 124.27 | 124.64 | 2,923,273 | -0.63(-0.50%) |
Jan 19, 2024 | 127.51 | 127.51 | 124.34 | 125.27 | 2,778,528 | -1.82(-1.43%) |
Jan 18, 2024 | 126.26 | 128.15 | 125.48 | 127.09 | 2,242,101 | +1.37(+1.09%) |
Jan 17, 2024 | 125.44 | 126.07 | 123.59 | 125.72 | 4,930,944 | -3.46(-2.68%) |
Jan 16, 2024 | 133.15 | 133.38 | 127.89 | 129.18 | 5,165,589 | -5.03(-3.75%) |
Jan 12, 2024 | 138.63 | 138.78 | 133.72 | 134.21 | 1,987,034 | -3.66(-2.66%) |
Jan 11, 2024 | 134.40 | 138.18 | 132.42 | 137.88 | 2,806,189 | +2.81(+2.08%) |
Jan 10, 2024 | 137.91 | 137.92 | 134.57 | 135.07 | 2,584,904 | -3.58(-2.58%) |
Jan 09, 2024 | 137.09 | 138.70 | 136.44 | 138.65 | 1,657,171 | +0.24(+0.17%) |
Jan 08, 2024 | 136.10 | 138.48 | 135.25 | 138.41 | 2,604,886 | +1.72(+1.26%) |
Jan 05, 2024 | 136.39 | 139.22 | 135.50 | 136.69 | 2,415,049 | -1.41(-1.02%) |
Jan 04, 2024 | 137.81 | 138.87 | 136.68 | 138.10 | 2,049,930 | +0.06(+0.04%) |
Jan 03, 2024 | 142.50 | 142.85 | 137.16 | 138.04 | 2,474,427 | -6.76(-4.67%) |