Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 154.27 | 155.99 | 153.07 | 155.48 | 1,814,153 | +1.84(+1.20%) |
Mar 27, 2024 | 150.70 | 153.78 | 150.70 | 153.64 | 1,836,280 | +3.54(+2.36%) |
Mar 26, 2024 | 151.11 | 151.91 | 149.60 | 150.10 | 1,605,249 | -0.12(-0.08%) |
Mar 25, 2024 | 150.96 | 151.91 | 149.65 | 150.22 | 2,043,537 | +0.08(+0.05%) |
Mar 22, 2024 | 153.44 | 153.84 | 150.11 | 150.14 | 1,591,734 | -3.55(-2.31%) |
Mar 21, 2024 | 155.23 | 157.74 | 153.44 | 153.69 | 1,811,759 | -1.79(-1.15%) |
Mar 20, 2024 | 154.15 | 156.62 | 153.67 | 155.48 | 1,965,318 | +2.03(+1.32%) |
Mar 19, 2024 | 155.92 | 155.92 | 152.58 | 153.45 | 1,471,302 | -1.72(-1.11%) |
Mar 18, 2024 | 150.54 | 156.56 | 149.53 | 155.17 | 2,754,614 | +3.79(+2.50%) |
Mar 15, 2024 | 149.26 | 152.80 | 149.26 | 151.39 | 4,175,859 | +1.88(+1.26%) |
Mar 14, 2024 | 165.51 | 167.45 | 147.29 | 149.50 | 9,455,622 | -8.08(-5.13%) |
Mar 13, 2024 | 154.41 | 158.16 | 154.23 | 157.59 | 5,641,946 | -3.04(-1.89%) |
Mar 12, 2024 | 160.04 | 161.81 | 158.41 | 160.62 | 3,121,489 | +1.88(+1.19%) |
Mar 11, 2024 | 157.49 | 159.22 | 156.32 | 158.74 | 1,981,124 | +2.01(+1.28%) |
Mar 08, 2024 | 157.50 | 158.07 | 155.83 | 156.73 | 2,111,036 | -1.61(-1.02%) |
Mar 07, 2024 | 157.97 | 158.61 | 155.83 | 158.34 | 2,896,321 | +2.92(+1.88%) |
Mar 06, 2024 | 155.61 | 156.09 | 153.02 | 155.42 | 2,687,434 | +1.15(+0.74%) |
Mar 05, 2024 | 149.23 | 154.33 | 149.22 | 154.28 | 3,800,655 | +6.39(+4.32%) |
Mar 04, 2024 | 148.59 | 149.39 | 146.91 | 147.89 | 2,093,274 | -0.82(-0.55%) |
Mar 01, 2024 | 143.84 | 150.21 | 143.36 | 148.71 | 3,676,108 | +3.94(+2.72%) |
Feb 29, 2024 | 143.01 | 145.99 | 142.80 | 144.77 | 1,771,170 | +2.03(+1.42%) |
Feb 28, 2024 | 143.46 | 144.22 | 142.31 | 142.74 | 1,351,324 | -1.03(-0.71%) |
Feb 27, 2024 | 138.92 | 144.67 | 138.78 | 143.77 | 2,321,224 | +5.49(+3.97%) |
Feb 26, 2024 | 139.50 | 139.67 | 137.17 | 138.28 | 1,529,151 | -1.60(-1.15%) |
Feb 23, 2024 | 140.66 | 141.93 | 139.76 | 139.88 | 1,265,420 | -1.07(-0.76%) |
Feb 22, 2024 | 139.48 | 141.77 | 138.42 | 140.95 | 1,292,830 | -0.25(-0.18%) |
Feb 21, 2024 | 141.97 | 142.39 | 140.52 | 141.20 | 1,577,026 | -0.77(-0.54%) |
Feb 20, 2024 | 142.34 | 144.84 | 141.56 | 141.96 | 2,767,315 | +0.99(+0.70%) |
Feb 16, 2024 | 136.80 | 144.18 | 136.57 | 140.98 | 4,871,950 | +6.44(+4.78%) |
Feb 15, 2024 | 132.16 | 134.96 | 132.11 | 134.54 | 1,601,533 | +3.03(+2.30%) |
Feb 14, 2024 | 131.11 | 131.71 | 129.84 | 131.51 | 1,886,090 | +0.23(+0.17%) |
Feb 13, 2024 | 134.47 | 134.75 | 129.89 | 131.28 | 2,989,404 | -4.35(-3.21%) |
Feb 12, 2024 | 135.09 | 136.49 | 134.19 | 135.64 | 2,444,260 | +0.93(+0.69%) |
Feb 09, 2024 | 134.50 | 135.41 | 133.64 | 134.71 | 1,932,289 | -0.44(-0.32%) |
Feb 08, 2024 | 134.81 | 136.44 | 134.58 | 135.15 | 1,446,402 | +0.36(+0.27%) |
Feb 07, 2024 | 134.92 | 135.99 | 134.19 | 134.79 | 1,558,882 | +0.98(+0.73%) |
Feb 06, 2024 | 132.90 | 134.33 | 132.76 | 133.81 | 1,467,449 | +0.10(+0.07%) |
Feb 05, 2024 | 134.66 | 135.22 | 132.87 | 133.71 | 2,151,408 | -1.94(-1.43%) |
Feb 02, 2024 | 134.86 | 136.09 | 133.83 | 135.66 | 1,803,991 | +0.14(+0.10%) |
Feb 01, 2024 | 131.63 | 137.17 | 131.44 | 135.52 | 2,268,210 | +3.94(+2.99%) |
Jan 31, 2024 | 132.35 | 133.34 | 131.39 | 131.58 | 1,810,392 | +0.15(+0.11%) |
Jan 30, 2024 | 132.38 | 132.45 | 128.57 | 131.43 | 2,809,659 | -1.76(-1.32%) |
Jan 29, 2024 | 132.53 | 133.59 | 131.59 | 133.20 | 2,497,837 | +0.24(+0.18%) |
Jan 26, 2024 | 133.34 | 133.80 | 132.01 | 132.96 | 1,389,376 | +0.57(+0.43%) |
Jan 25, 2024 | 131.60 | 132.94 | 128.28 | 132.39 | 2,105,534 | +2.20(+1.69%) |
Jan 24, 2024 | 133.72 | 133.72 | 129.98 | 130.19 | 2,106,033 | -3.34(-2.50%) |
Jan 23, 2024 | 134.95 | 135.56 | 131.97 | 133.52 | 1,861,551 | -0.80(-0.59%) |
Jan 22, 2024 | 131.87 | 134.85 | 131.43 | 134.32 | 2,946,731 | +2.59(+1.97%) |
Jan 19, 2024 | 135.30 | 135.53 | 130.71 | 131.73 | 3,429,910 | -3.76(-2.77%) |
Jan 18, 2024 | 135.52 | 136.50 | 134.06 | 135.49 | 2,221,630 | -1.17(-0.85%) |
Jan 17, 2024 | 136.49 | 139.34 | 135.80 | 136.65 | 2,240,778 | -0.66(-0.48%) |
Jan 16, 2024 | 135.77 | 138.41 | 134.60 | 137.31 | 2,818,771 | +3.17(+2.36%) |
Jan 12, 2024 | 133.02 | 134.51 | 132.54 | 134.14 | 1,880,957 | +0.78(+0.58%) |
Jan 11, 2024 | 133.46 | 134.26 | 132.23 | 133.37 | 1,552,966 | -0.20(-0.15%) |
Jan 10, 2024 | 135.42 | 136.83 | 133.41 | 133.56 | 2,378,349 | -2.62(-1.92%) |
Jan 09, 2024 | 133.23 | 136.60 | 132.21 | 136.19 | 1,921,798 | +2.46(+1.84%) |
Jan 08, 2024 | 132.96 | 135.50 | 132.04 | 133.72 | 1,761,334 | -0.95(-0.70%) |
Jan 05, 2024 | 133.39 | 136.28 | 132.74 | 134.67 | 1,990,861 | +0.99(+0.74%) |
Jan 04, 2024 | 132.30 | 135.42 | 131.00 | 133.68 | 2,670,148 | +3.45(+2.65%) |
Jan 03, 2024 | 138.97 | 139.32 | 129.84 | 130.23 | 3,813,075 | -9.08(-6.52%) |