Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 147.54 | 146.78 | 145.36 | 145.51 | 2,176,461 | -1.86(-1.26%) |
Mar 27, 2024 | 145.65 | 147.48 | 144.53 | 147.37 | 1,212,192 | +2.96(+2.05%) |
Mar 26, 2024 | 145.61 | 146.26 | 144.38 | 144.41 | 2,021,230 | -1.15(-0.79%) |
Mar 25, 2024 | 147.54 | 148.07 | 143.78 | 145.56 | 1,710,504 | -1.89(-1.28%) |
Mar 22, 2024 | 148.85 | 149.28 | 146.42 | 147.45 | 1,076,551 | -1.29(-0.87%) |
Mar 21, 2024 | 147.58 | 150.14 | 147.18 | 148.74 | 1,574,233 | +1.46(+0.99%) |
Mar 20, 2024 | 147.21 | 147.71 | 146.38 | 147.28 | 1,526,486 | -0.11(-0.07%) |
Mar 19, 2024 | 145.99 | 147.57 | 145.47 | 147.39 | 1,976,201 | +1.30(+0.89%) |
Mar 18, 2024 | 147.88 | 148.36 | 145.90 | 146.09 | 2,281,316 | -1.39(-0.94%) |
Mar 15, 2024 | 143.99 | 148.65 | 143.99 | 147.48 | 3,775,457 | +2.27(+1.56%) |
Mar 14, 2024 | 147.90 | 148.25 | 144.29 | 145.21 | 2,098,230 | -2.61(-1.77%) |
Mar 13, 2024 | 148.17 | 149.10 | 147.54 | 147.82 | 2,231,543 | -0.02(-0.01%) |
Mar 12, 2024 | 147.61 | 149.47 | 147.24 | 147.84 | 1,192,268 | +0.55(+0.37%) |
Mar 11, 2024 | 148.00 | 149.28 | 146.12 | 147.29 | 1,397,578 | -0.58(-0.39%) |
Mar 08, 2024 | 149.64 | 151.58 | 147.85 | 147.87 | 1,588,320 | -1.44(-0.96%) |
Mar 07, 2024 | 147.09 | 149.64 | 147.09 | 149.31 | 1,942,869 | +3.09(+2.11%) |
Mar 06, 2024 | 145.00 | 147.44 | 144.75 | 146.22 | 2,357,946 | +1.87(+1.30%) |
Mar 05, 2024 | 143.00 | 146.40 | 143.00 | 144.35 | 2,622,469 | +1.49(+1.04%) |
Mar 04, 2024 | 139.15 | 143.49 | 138.81 | 142.86 | 2,169,224 | +3.80(+2.73%) |
Mar 01, 2024 | 137.03 | 139.15 | 134.67 | 139.06 | 1,531,001 | +1.70(+1.24%) |
Feb 29, 2024 | 137.51 | 138.03 | 135.86 | 137.36 | 2,622,114 | +0.35(+0.26%) |
Feb 28, 2024 | 139.88 | 139.88 | 136.35 | 137.01 | 2,536,841 | +4.46(+3.36%) |
Feb 27, 2024 | 131.45 | 133.18 | 130.87 | 132.55 | 1,768,433 | +1.06(+0.81%) |
Feb 26, 2024 | 131.78 | 132.92 | 130.83 | 131.49 | 1,676,421 | -0.54(-0.41%) |
Feb 23, 2024 | 132.80 | 133.36 | 131.57 | 132.03 | 1,877,999 | +0.01(+0.01%) |
Feb 22, 2024 | 132.48 | 133.03 | 129.01 | 132.02 | 2,664,351 | -3.31(-2.45%) |
Feb 21, 2024 | 133.36 | 135.44 | 133.17 | 135.33 | 1,134,722 | +1.19(+0.89%) |
Feb 20, 2024 | 133.67 | 135.33 | 133.57 | 134.14 | 1,563,909 | -0.70(-0.52%) |
Feb 16, 2024 | 133.59 | 136.27 | 133.59 | 134.84 | 1,066,838 | +0.09(+0.07%) |
Feb 15, 2024 | 132.99 | 135.59 | 132.68 | 134.75 | 1,514,490 | +2.51(+1.90%) |
Feb 14, 2024 | 131.00 | 132.33 | 130.21 | 132.24 | 1,405,219 | +2.48(+1.91%) |
Feb 13, 2024 | 130.34 | 131.64 | 128.26 | 129.76 | 1,031,116 | -2.55(-1.93%) |
Feb 12, 2024 | 133.28 | 133.28 | 130.38 | 132.31 | 1,231,836 | -1.03(-0.77%) |
Feb 09, 2024 | 133.93 | 135.23 | 132.76 | 133.34 | 909,737 | -0.73(-0.54%) |
Feb 08, 2024 | 132.42 | 134.82 | 132.13 | 134.07 | 1,352,524 | +1.28(+0.96%) |
Feb 07, 2024 | 136.52 | 136.91 | 132.34 | 132.79 | 1,757,985 | -3.07(-2.26%) |
Feb 06, 2024 | 132.65 | 136.10 | 131.07 | 135.86 | 1,766,599 | +3.04(+2.29%) |
Feb 05, 2024 | 132.74 | 134.95 | 132.38 | 132.82 | 2,374,506 | -0.15(-0.11%) |
Feb 02, 2024 | 131.84 | 133.92 | 130.31 | 132.97 | 1,066,283 | -0.08(-0.06%) |
Feb 01, 2024 | 130.06 | 133.05 | 129.26 | 133.05 | 862,025 | +2.95(+2.27%) |
Jan 31, 2024 | 134.61 | 134.62 | 130.00 | 130.10 | 1,101,381 | -4.18(-3.11%) |
Jan 30, 2024 | 132.83 | 134.52 | 132.69 | 134.28 | 1,428,660 | +1.45(+1.09%) |
Jan 29, 2024 | 131.75 | 132.90 | 131.28 | 132.83 | 1,407,239 | +1.84(+1.40%) |
Jan 26, 2024 | 133.71 | 134.23 | 130.64 | 130.99 | 1,319,767 | +1.11(+0.85%) |
Jan 25, 2024 | 131.11 | 131.43 | 129.43 | 129.88 | 1,120,939 | +0.10(+0.08%) |
Jan 24, 2024 | 132.41 | 132.80 | 129.43 | 129.78 | 1,141,948 | -1.86(-1.41%) |
Jan 23, 2024 | 133.64 | 133.94 | 130.33 | 131.64 | 857,311 | -0.91(-0.69%) |
Jan 22, 2024 | 131.50 | 132.73 | 131.25 | 132.55 | 1,512,329 | +1.33(+1.01%) |
Jan 19, 2024 | 130.17 | 131.99 | 129.21 | 131.22 | 1,523,311 | +0.76(+0.58%) |
Jan 18, 2024 | 128.02 | 130.73 | 127.53 | 130.46 | 1,404,801 | +2.34(+1.83%) |
Jan 17, 2024 | 129.98 | 130.61 | 126.74 | 128.12 | 1,257,359 | -2.41(-1.85%) |
Jan 16, 2024 | 129.14 | 130.81 | 128.59 | 130.53 | 1,382,122 | -0.01(-0.01%) |
Jan 12, 2024 | 130.31 | 131.61 | 129.64 | 130.54 | 1,285,227 | +0.86(+0.66%) |
Jan 11, 2024 | 130.58 | 130.68 | 127.90 | 129.68 | 2,123,700 | -1.41(-1.08%) |
Jan 10, 2024 | 130.58 | 131.16 | 128.36 | 131.09 | 1,326,297 | +0.41(+0.31%) |
Jan 09, 2024 | 132.27 | 135.65 | 130.01 | 130.68 | 1,434,952 | -2.70(-2.02%) |
Jan 08, 2024 | 130.14 | 133.57 | 129.81 | 133.38 | 1,311,358 | +2.82(+2.16%) |
Jan 05, 2024 | 130.00 | 131.96 | 128.62 | 130.56 | 1,393,964 | -0.44(-0.34%) |
Jan 04, 2024 | 130.55 | 131.50 | 130.19 | 131.00 | 2,446,586 | -0.16(-0.12%) |
Jan 03, 2024 | 138.00 | 138.00 | 131.06 | 131.16 | 2,074,460 | -7.59(-5.47%) |