Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 139.46 | 138.25 | 137.59 | 137.75 | 2,190,275 | -1.24(-0.89%) |
Mar 27, 2024 | 137.88 | 139.13 | 136.63 | 138.99 | 2,220,610 | +2.37(+1.73%) |
Mar 26, 2024 | 138.40 | 138.88 | 136.57 | 136.62 | 2,524,242 | -0.69(-0.50%) |
Mar 25, 2024 | 137.18 | 138.26 | 136.78 | 137.31 | 1,172,866 | +0.47(+0.34%) |
Mar 22, 2024 | 135.68 | 137.46 | 135.15 | 136.84 | 1,246,283 | +0.45(+0.33%) |
Mar 21, 2024 | 138.95 | 139.00 | 136.33 | 136.39 | 1,681,291 | -1.71(-1.24%) |
Mar 20, 2024 | 135.27 | 138.62 | 135.07 | 138.10 | 1,906,255 | +2.54(+1.87%) |
Mar 19, 2024 | 133.18 | 135.62 | 132.70 | 135.56 | 1,598,413 | +2.35(+1.76%) |
Mar 18, 2024 | 133.79 | 134.79 | 132.50 | 133.21 | 1,688,260 | -0.26(-0.19%) |
Mar 15, 2024 | 134.91 | 135.30 | 132.51 | 133.47 | 3,974,635 | -2.27(-1.67%) |
Mar 14, 2024 | 135.70 | 136.07 | 134.63 | 135.74 | 1,868,829 | +0.42(+0.31%) |
Mar 13, 2024 | 134.80 | 137.22 | 133.82 | 135.32 | 2,091,506 | -1.30(-0.95%) |
Mar 12, 2024 | 138.00 | 138.13 | 136.53 | 136.62 | 1,610,655 | -0.31(-0.23%) |
Mar 11, 2024 | 135.17 | 137.29 | 135.17 | 136.93 | 1,428,107 | +1.15(+0.85%) |
Mar 08, 2024 | 133.61 | 136.07 | 133.02 | 135.78 | 1,859,220 | +2.35(+1.76%) |
Mar 07, 2024 | 132.75 | 133.63 | 131.41 | 133.43 | 1,968,537 | +0.93(+0.70%) |
Mar 06, 2024 | 135.09 | 135.44 | 132.24 | 132.50 | 2,360,993 | -1.53(-1.14%) |
Mar 05, 2024 | 134.58 | 135.74 | 133.11 | 134.03 | 3,340,767 | -1.49(-1.10%) |
Mar 04, 2024 | 136.62 | 137.21 | 135.17 | 135.52 | 2,233,506 | -1.32(-0.96%) |
Mar 01, 2024 | 136.30 | 137.80 | 136.22 | 136.84 | 1,843,238 | +0.02(+0.01%) |
Feb 29, 2024 | 136.87 | 137.90 | 135.84 | 136.82 | 2,411,947 | +1.29(+0.95%) |
Feb 28, 2024 | 135.51 | 137.32 | 135.33 | 135.53 | 1,901,400 | -0.71(-0.52%) |
Feb 27, 2024 | 136.25 | 137.28 | 135.42 | 136.24 | 2,068,999 | +1.29(+0.96%) |
Feb 26, 2024 | 136.30 | 137.12 | 134.49 | 134.95 | 2,680,799 | -1.35(-0.99%) |
Feb 23, 2024 | 137.00 | 138.73 | 135.01 | 136.30 | 3,320,094 | -2.80(-2.01%) |
Feb 22, 2024 | 136.00 | 139.29 | 135.60 | 139.10 | 2,698,749 | +4.46(+3.31%) |
Feb 21, 2024 | 134.82 | 136.19 | 133.84 | 134.64 | 2,019,665 | -1.35(-0.99%) |
Feb 20, 2024 | 133.68 | 136.79 | 133.44 | 135.99 | 2,441,917 | +0.74(+0.55%) |
Feb 16, 2024 | 137.94 | 137.96 | 134.82 | 135.25 | 2,670,364 | -3.28(-2.37%) |
Feb 15, 2024 | 136.00 | 139.72 | 135.89 | 138.53 | 3,709,327 | +3.71(+2.75%) |
Feb 14, 2024 | 135.44 | 136.46 | 133.88 | 134.82 | 3,392,909 | -0.02(-0.01%) |
Feb 13, 2024 | 131.39 | 136.38 | 130.70 | 134.84 | 4,901,423 | +1.24(+0.93%) |
Feb 12, 2024 | 132.04 | 137.30 | 132.03 | 133.60 | 6,859,348 | +2.49(+1.90%) |
Feb 09, 2024 | 130.61 | 132.80 | 126.05 | 131.11 | 18,487,424 | -28.36(-17.78%) |
Feb 08, 2024 | 156.50 | 160.05 | 154.82 | 159.47 | 7,350,367 | +5.09(+3.30%) |
Feb 07, 2024 | 155.05 | 156.77 | 151.09 | 154.38 | 2,298,490 | +0.68(+0.44%) |
Feb 06, 2024 | 152.92 | 154.38 | 150.63 | 153.70 | 1,865,251 | +1.99(+1.31%) |
Feb 05, 2024 | 149.95 | 152.33 | 147.54 | 151.71 | 1,898,053 | +0.66(+0.44%) |
Feb 02, 2024 | 150.71 | 153.39 | 146.55 | 151.05 | 1,969,314 | -0.47(-0.31%) |
Feb 01, 2024 | 148.99 | 151.77 | 146.77 | 151.52 | 1,960,892 | +3.19(+2.15%) |
Jan 31, 2024 | 151.15 | 151.86 | 147.96 | 148.33 | 1,459,895 | -3.39(-2.23%) |
Jan 30, 2024 | 153.53 | 153.80 | 150.02 | 151.72 | 2,014,450 | -2.26(-1.47%) |
Jan 29, 2024 | 151.93 | 154.19 | 150.44 | 153.98 | 1,810,843 | +2.05(+1.35%) |
Jan 26, 2024 | 152.60 | 153.54 | 151.71 | 151.93 | 1,700,997 | -0.37(-0.24%) |
Jan 25, 2024 | 150.79 | 153.57 | 149.76 | 152.30 | 2,112,570 | +3.73(+2.51%) |
Jan 24, 2024 | 150.00 | 150.97 | 147.85 | 148.57 | 1,302,507 | +0.07(+0.05%) |
Jan 23, 2024 | 146.62 | 148.93 | 145.40 | 148.50 | 1,914,469 | +2.84(+1.95%) |
Jan 22, 2024 | 149.47 | 149.90 | 145.28 | 145.66 | 2,509,927 | -2.91(-1.96%) |
Jan 19, 2024 | 149.94 | 149.98 | 145.31 | 148.57 | 2,515,093 | -0.39(-0.26%) |
Jan 18, 2024 | 148.83 | 149.79 | 146.19 | 148.96 | 2,182,052 | +1.66(+1.13%) |
Jan 17, 2024 | 146.60 | 147.81 | 145.98 | 147.30 | 1,657,530 | -1.35(-0.91%) |
Jan 16, 2024 | 147.33 | 149.34 | 146.71 | 148.65 | 1,342,029 | +0.04(+0.03%) |
Jan 12, 2024 | 151.22 | 151.78 | 148.02 | 148.61 | 1,376,284 | -2.59(-1.71%) |
Jan 11, 2024 | 151.55 | 153.09 | 150.27 | 151.20 | 1,621,869 | -0.65(-0.43%) |
Jan 10, 2024 | 152.03 | 154.78 | 151.35 | 151.85 | 1,566,679 | -0.88(-0.58%) |
Jan 09, 2024 | 148.61 | 153.16 | 148.57 | 152.73 | 2,094,597 | +3.05(+2.04%) |
Jan 08, 2024 | 147.11 | 150.47 | 146.03 | 149.68 | 2,332,313 | +3.36(+2.30%) |
Jan 05, 2024 | 144.28 | 147.55 | 144.28 | 146.32 | 1,579,759 | +1.50(+1.04%) |
Jan 04, 2024 | 145.99 | 147.34 | 144.56 | 144.82 | 2,711,789 | -0.17(-0.12%) |
Jan 03, 2024 | 146.61 | 148.47 | 144.90 | 144.99 | 4,108,159 | -3.77(-2.53%) |