Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 147.21 | 147.05 | 146.14 | 147.00 | 1,214,485 | +0.25(+0.17%) |
Mar 27, 2024 | 142.16 | 147.36 | 141.83 | 146.75 | 1,116,682 | +6.29(+4.48%) |
Mar 26, 2024 | 140.60 | 141.99 | 140.46 | 140.46 | 798,107 | -0.04(-0.03%) |
Mar 25, 2024 | 141.60 | 142.53 | 140.28 | 140.50 | 922,754 | -0.86(-0.61%) |
Mar 22, 2024 | 142.81 | 142.83 | 140.34 | 141.36 | 1,200,935 | -0.99(-0.70%) |
Mar 21, 2024 | 141.54 | 143.60 | 140.34 | 142.35 | 1,376,317 | +1.85(+1.32%) |
Mar 20, 2024 | 137.67 | 141.64 | 137.25 | 140.50 | 1,828,452 | +2.10(+1.52%) |
Mar 19, 2024 | 137.15 | 139.67 | 137.15 | 138.40 | 839,228 | +0.33(+0.24%) |
Mar 18, 2024 | 139.28 | 140.07 | 137.92 | 138.07 | 938,003 | -1.26(-0.90%) |
Mar 15, 2024 | 140.31 | 142.53 | 139.02 | 139.33 | 2,428,626 | -2.98(-2.09%) |
Mar 14, 2024 | 145.00 | 146.22 | 140.76 | 142.31 | 1,208,632 | -3.91(-2.67%) |
Mar 13, 2024 | 148.85 | 149.91 | 145.59 | 146.22 | 1,186,189 | -2.73(-1.83%) |
Mar 12, 2024 | 146.77 | 149.49 | 145.42 | 148.95 | 1,174,286 | +1.18(+0.80%) |
Mar 11, 2024 | 149.73 | 150.66 | 146.07 | 147.77 | 1,262,518 | -1.18(-0.79%) |
Mar 08, 2024 | 146.05 | 149.57 | 145.85 | 148.95 | 1,139,434 | +4.09(+2.83%) |
Mar 07, 2024 | 142.98 | 145.04 | 141.79 | 144.85 | 1,136,181 | +2.40(+1.69%) |
Mar 06, 2024 | 143.50 | 143.50 | 141.02 | 142.45 | 824,716 | +1.43(+1.02%) |
Mar 05, 2024 | 145.01 | 145.91 | 140.26 | 141.02 | 943,324 | -4.85(-3.32%) |
Mar 04, 2024 | 141.12 | 145.97 | 140.63 | 145.86 | 1,509,454 | +4.08(+2.87%) |
Mar 01, 2024 | 139.09 | 142.00 | 137.11 | 141.79 | 1,178,508 | +2.36(+1.70%) |
Feb 29, 2024 | 138.25 | 140.22 | 135.92 | 139.43 | 1,808,645 | +2.65(+1.94%) |
Feb 28, 2024 | 134.00 | 138.04 | 130.77 | 136.78 | 2,534,749 | -1.91(-1.38%) |
Feb 27, 2024 | 138.95 | 140.24 | 138.59 | 138.68 | 1,325,459 | +1.01(+0.73%) |
Feb 26, 2024 | 138.01 | 139.99 | 136.93 | 137.68 | 1,377,572 | -0.85(-0.61%) |
Feb 23, 2024 | 139.60 | 139.93 | 138.51 | 138.53 | 997,727 | -1.32(-0.94%) |
Feb 22, 2024 | 141.28 | 141.69 | 139.70 | 139.84 | 1,044,080 | -1.70(-1.20%) |
Feb 21, 2024 | 144.25 | 144.84 | 139.95 | 141.54 | 1,251,629 | +1.67(+1.20%) |
Feb 20, 2024 | 139.36 | 140.00 | 138.16 | 139.87 | 1,054,782 | -0.15(-0.11%) |
Feb 16, 2024 | 138.28 | 140.40 | 138.18 | 140.02 | 1,807,930 | -0.20(-0.14%) |
Feb 15, 2024 | 140.35 | 141.20 | 138.84 | 140.22 | 1,567,211 | +2.15(+1.56%) |
Feb 14, 2024 | 137.62 | 138.84 | 136.06 | 138.07 | 1,233,078 | +1.04(+0.76%) |
Feb 13, 2024 | 136.75 | 137.66 | 134.57 | 137.03 | 1,203,260 | -3.43(-2.44%) |
Feb 12, 2024 | 142.13 | 142.75 | 140.10 | 140.46 | 875,799 | -1.34(-0.95%) |
Feb 09, 2024 | 141.58 | 142.60 | 140.83 | 141.81 | 765,302 | -0.09(-0.06%) |
Feb 08, 2024 | 141.81 | 142.79 | 141.12 | 141.90 | 825,625 | +1.05(+0.74%) |
Feb 07, 2024 | 141.21 | 143.34 | 140.51 | 140.85 | 957,587 | -0.32(-0.22%) |
Feb 06, 2024 | 138.50 | 141.64 | 138.03 | 141.17 | 984,888 | +3.02(+2.18%) |
Feb 05, 2024 | 139.82 | 140.40 | 137.89 | 138.15 | 1,113,827 | -3.81(-2.68%) |
Feb 02, 2024 | 142.34 | 142.97 | 139.88 | 141.96 | 954,674 | -2.51(-1.74%) |
Feb 01, 2024 | 142.54 | 144.75 | 141.62 | 144.47 | 1,409,080 | +1.61(+1.13%) |
Jan 31, 2024 | 144.65 | 146.66 | 142.01 | 142.86 | 1,772,083 | -1.11(-0.77%) |
Jan 30, 2024 | 144.82 | 146.19 | 142.97 | 143.97 | 751,453 | -2.46(-1.68%) |
Jan 29, 2024 | 145.81 | 146.79 | 144.51 | 146.43 | 714,034 | +0.57(+0.39%) |
Jan 26, 2024 | 148.03 | 148.32 | 145.67 | 145.85 | 553,616 | -1.34(-0.91%) |
Jan 25, 2024 | 147.53 | 148.35 | 146.03 | 147.20 | 891,562 | +1.90(+1.31%) |
Jan 24, 2024 | 147.42 | 148.15 | 144.82 | 145.30 | 884,499 | -0.33(-0.22%) |
Jan 23, 2024 | 147.53 | 148.16 | 145.04 | 145.63 | 870,753 | -1.43(-0.98%) |
Jan 22, 2024 | 145.75 | 148.57 | 145.75 | 147.06 | 803,135 | +1.91(+1.32%) |
Jan 19, 2024 | 145.39 | 146.11 | 143.43 | 145.15 | 1,156,011 | +0.32(+0.22%) |
Jan 18, 2024 | 146.69 | 147.16 | 143.06 | 144.84 | 1,455,492 | -1.71(-1.17%) |
Jan 17, 2024 | 146.66 | 148.58 | 145.45 | 146.55 | 1,454,016 | -2.25(-1.52%) |
Jan 16, 2024 | 149.50 | 149.69 | 147.71 | 148.80 | 1,399,153 | -1.85(-1.23%) |
Jan 12, 2024 | 150.36 | 151.45 | 148.20 | 150.65 | 1,580,816 | +1.56(+1.05%) |
Jan 11, 2024 | 154.11 | 154.11 | 148.27 | 149.09 | 2,703,457 | -6.03(-3.89%) |
Jan 10, 2024 | 155.44 | 156.51 | 153.99 | 155.12 | 1,111,046 | -1.18(-0.75%) |
Jan 09, 2024 | 156.76 | 157.22 | 155.20 | 156.30 | 1,067,318 | -1.79(-1.13%) |
Jan 08, 2024 | 155.66 | 158.80 | 155.22 | 158.09 | 1,114,031 | +1.74(+1.11%) |
Jan 05, 2024 | 154.61 | 157.50 | 153.00 | 156.35 | 805,131 | +1.12(+0.72%) |
Jan 04, 2024 | 155.85 | 157.47 | 154.60 | 155.23 | 1,153,856 | -1.83(-1.17%) |
Jan 03, 2024 | 160.83 | 161.21 | 156.32 | 157.06 | 1,372,470 | -5.54(-3.41%) |