Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 148.76 | 148.90 | 147.88 | 148.17 | 99,118 | -0.01(-0.01%) |
Mar 27, 2024 | 145.68 | 148.22 | 145.68 | 148.18 | 105,364 | +2.81(+1.94%) |
Mar 26, 2024 | 145.24 | 146.78 | 145.17 | 145.37 | 117,956 | +0.05(+0.03%) |
Mar 25, 2024 | 146.49 | 146.80 | 145.22 | 145.32 | 80,959 | -0.81(-0.55%) |
Mar 22, 2024 | 146.95 | 146.95 | 145.00 | 146.12 | 106,629 | -0.39(-0.27%) |
Mar 21, 2024 | 145.13 | 146.93 | 144.52 | 146.51 | 170,228 | +1.45(+1.00%) |
Mar 20, 2024 | 145.00 | 146.26 | 144.14 | 145.07 | 187,294 | -0.39(-0.27%) |
Mar 19, 2024 | 145.42 | 146.03 | 144.47 | 145.46 | 126,059 | +0.58(+0.40%) |
Mar 18, 2024 | 146.44 | 147.33 | 144.77 | 144.88 | 115,801 | -1.76(-1.20%) |
Mar 15, 2024 | 144.57 | 147.02 | 144.57 | 146.63 | 442,258 | +0.85(+0.58%) |
Mar 14, 2024 | 146.78 | 147.35 | 145.32 | 145.78 | 117,042 | -1.63(-1.10%) |
Mar 13, 2024 | 147.91 | 148.18 | 146.84 | 147.41 | 106,902 | -0.47(-0.32%) |
Mar 12, 2024 | 146.74 | 147.93 | 146.32 | 147.88 | 103,745 | +0.52(+0.35%) |
Mar 11, 2024 | 145.91 | 147.40 | 145.76 | 147.36 | 110,498 | +1.21(+0.83%) |
Mar 08, 2024 | 145.81 | 146.29 | 144.73 | 146.15 | 161,144 | +0.07(+0.05%) |
Mar 07, 2024 | 148.40 | 148.90 | 145.99 | 146.08 | 145,902 | -2.16(-1.45%) |
Mar 06, 2024 | 147.01 | 148.35 | 146.51 | 148.24 | 160,430 | +1.11(+0.75%) |
Mar 05, 2024 | 146.23 | 148.09 | 146.23 | 147.13 | 126,097 | +0.44(+0.30%) |
Mar 04, 2024 | 146.21 | 148.00 | 146.21 | 146.69 | 94,648 | +0.77(+0.53%) |
Mar 01, 2024 | 145.71 | 146.47 | 144.78 | 145.93 | 137,500 | -0.23(-0.16%) |
Feb 29, 2024 | 148.18 | 148.18 | 145.46 | 146.15 | 194,823 | -1.83(-1.23%) |
Feb 28, 2024 | 147.50 | 148.54 | 147.27 | 147.98 | 184,657 | +0.55(+0.37%) |
Feb 27, 2024 | 146.41 | 147.85 | 145.27 | 147.43 | 192,319 | +0.79(+0.54%) |
Feb 26, 2024 | 145.96 | 146.76 | 145.71 | 146.65 | 186,204 | +0.59(+0.40%) |
Feb 23, 2024 | 145.36 | 147.20 | 145.16 | 146.06 | 223,077 | +1.09(+0.75%) |
Feb 22, 2024 | 142.00 | 145.10 | 141.48 | 144.97 | 159,422 | +3.06(+2.15%) |
Feb 21, 2024 | 141.28 | 142.32 | 140.65 | 141.91 | 142,941 | +0.76(+0.54%) |
Feb 20, 2024 | 140.95 | 142.54 | 140.64 | 141.16 | 213,574 | +0.15(+0.11%) |
Feb 16, 2024 | 143.42 | 143.42 | 140.91 | 141.01 | 563,961 | -1.28(-0.90%) |
Feb 15, 2024 | 141.31 | 143.34 | 141.31 | 142.29 | 208,407 | +0.91(+0.64%) |
Feb 14, 2024 | 140.10 | 141.57 | 139.94 | 141.38 | 141,105 | +2.04(+1.47%) |
Feb 13, 2024 | 141.26 | 141.46 | 138.49 | 139.34 | 250,118 | -1.50(-1.07%) |
Feb 12, 2024 | 140.68 | 141.62 | 140.33 | 140.85 | 236,879 | +0.42(+0.30%) |
Feb 09, 2024 | 136.47 | 140.50 | 136.47 | 140.43 | 143,582 | +3.75(+2.75%) |
Feb 08, 2024 | 136.55 | 137.07 | 135.92 | 136.67 | 172,289 | -0.18(-0.13%) |
Feb 07, 2024 | 137.12 | 138.55 | 136.15 | 136.85 | 232,064 | -0.05(-0.04%) |
Feb 06, 2024 | 137.35 | 138.04 | 135.95 | 136.90 | 242,025 | +0.16(+0.12%) |
Feb 05, 2024 | 136.37 | 137.08 | 135.43 | 136.74 | 136,208 | -0.47(-0.34%) |
Feb 02, 2024 | 135.59 | 137.81 | 135.16 | 137.21 | 207,247 | +1.79(+1.32%) |
Feb 01, 2024 | 135.48 | 136.67 | 133.56 | 135.42 | 270,707 | -0.43(-0.32%) |
Jan 31, 2024 | 138.66 | 139.31 | 135.79 | 135.85 | 300,551 | -2.52(-1.82%) |
Jan 30, 2024 | 137.79 | 138.97 | 136.90 | 138.37 | 216,354 | +0.25(+0.18%) |
Jan 29, 2024 | 137.20 | 138.15 | 136.55 | 138.12 | 139,386 | +0.44(+0.32%) |
Jan 26, 2024 | 138.68 | 139.68 | 136.35 | 137.68 | 255,640 | -1.05(-0.75%) |
Jan 25, 2024 | 144.97 | 145.44 | 135.88 | 138.72 | 366,544 | -6.23(-4.30%) |
Jan 24, 2024 | 145.90 | 146.89 | 144.85 | 144.95 | 255,264 | -0.51(-0.35%) |
Jan 23, 2024 | 145.82 | 146.38 | 144.35 | 145.46 | 130,119 | +0.11(+0.07%) |
Jan 22, 2024 | 143.88 | 145.41 | 143.27 | 145.35 | 163,137 | +1.70(+1.19%) |
Jan 19, 2024 | 141.87 | 143.67 | 141.29 | 143.65 | 224,820 | +2.99(+2.12%) |
Jan 18, 2024 | 138.87 | 140.83 | 138.52 | 140.66 | 277,666 | +0.85(+0.61%) |
Jan 17, 2024 | 138.88 | 141.33 | 138.88 | 139.81 | 131,628 | +0.70(+0.50%) |
Jan 16, 2024 | 138.81 | 139.86 | 138.11 | 139.11 | 149,179 | +0.27(+0.19%) |
Jan 12, 2024 | 138.03 | 139.14 | 137.79 | 138.84 | 101,395 | +1.53(+1.11%) |
Jan 11, 2024 | 135.26 | 137.63 | 134.51 | 137.32 | 113,710 | +1.93(+1.43%) |
Jan 10, 2024 | 133.80 | 135.56 | 133.63 | 135.39 | 101,288 | +1.25(+0.93%) |
Jan 09, 2024 | 133.96 | 134.17 | 131.79 | 134.14 | 89,175 | +0.18(+0.13%) |
Jan 08, 2024 | 135.70 | 136.33 | 133.18 | 133.96 | 158,751 | -1.66(-1.23%) |
Jan 05, 2024 | 135.63 | 136.31 | 135.24 | 135.63 | 167,597 | +0.47(+0.35%) |
Jan 04, 2024 | 135.50 | 136.39 | 134.48 | 135.16 | 249,835 | +0.62(+0.46%) |
Jan 03, 2024 | 135.67 | 136.74 | 134.23 | 134.54 | 192,314 | -0.09(-0.07%) |