Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 158.08 | 162.50 | 161.69 | 162.05 | 3,202,542 | +4.34(+2.76%) |
Mar 27, 2024 | 154.67 | 157.75 | 154.67 | 157.71 | 2,228,912 | +2.34(+1.51%) |
Mar 26, 2024 | 155.38 | 156.46 | 154.66 | 155.37 | 2,370,069 | +0.14(+0.09%) |
Mar 25, 2024 | 158.74 | 160.15 | 155.20 | 155.23 | 2,324,481 | -2.97(-1.88%) |
Mar 22, 2024 | 158.17 | 158.54 | 156.85 | 158.19 | 2,095,000 | +0.37(+0.23%) |
Mar 21, 2024 | 157.75 | 158.18 | 155.76 | 157.83 | 2,507,787 | +0.32(+0.20%) |
Mar 20, 2024 | 154.95 | 157.87 | 154.29 | 157.51 | 2,408,051 | +1.76(+1.13%) |
Mar 19, 2024 | 155.61 | 156.97 | 155.05 | 155.75 | 2,900,098 | +0.23(+0.15%) |
Mar 18, 2024 | 158.15 | 158.34 | 155.08 | 155.52 | 3,497,501 | -2.25(-1.43%) |
Mar 15, 2024 | 153.00 | 158.48 | 153.00 | 157.78 | 11,819,152 | +4.61(+3.01%) |
Mar 14, 2024 | 154.61 | 155.61 | 152.24 | 153.16 | 3,666,202 | -0.09(-0.06%) |
Mar 13, 2024 | 150.87 | 154.20 | 150.80 | 153.25 | 4,060,325 | +4.07(+2.73%) |
Mar 12, 2024 | 148.32 | 150.23 | 147.26 | 149.18 | 2,386,688 | +0.87(+0.59%) |
Mar 11, 2024 | 146.69 | 148.32 | 145.06 | 148.31 | 3,256,580 | +0.15(+0.10%) |
Mar 08, 2024 | 147.71 | 149.58 | 147.16 | 148.16 | 2,417,631 | +0.13(+0.09%) |
Mar 07, 2024 | 146.51 | 149.22 | 146.16 | 148.03 | 2,567,349 | +2.42(+1.66%) |
Mar 06, 2024 | 145.96 | 146.97 | 143.99 | 145.61 | 3,235,726 | +0.66(+0.46%) |
Mar 05, 2024 | 143.12 | 145.97 | 142.68 | 144.95 | 2,909,415 | +1.83(+1.28%) |
Mar 04, 2024 | 142.18 | 144.84 | 141.92 | 143.12 | 3,506,888 | +0.06(+0.04%) |
Mar 01, 2024 | 142.10 | 143.67 | 142.09 | 143.06 | 2,079,981 | +1.68(+1.19%) |
Feb 29, 2024 | 140.13 | 142.31 | 139.84 | 141.39 | 3,397,009 | +1.26(+0.90%) |
Feb 28, 2024 | 143.61 | 143.95 | 139.76 | 140.13 | 2,614,321 | -4.07(-2.82%) |
Feb 27, 2024 | 147.47 | 147.99 | 143.82 | 144.19 | 2,122,911 | -2.95(-2.00%) |
Feb 26, 2024 | 145.85 | 148.90 | 145.64 | 147.14 | 2,605,014 | +1.19(+0.82%) |
Feb 23, 2024 | 144.81 | 146.50 | 144.13 | 145.95 | 2,207,081 | +0.49(+0.33%) |
Feb 22, 2024 | 142.35 | 145.51 | 141.56 | 145.46 | 2,654,381 | +3.05(+2.14%) |
Feb 21, 2024 | 140.34 | 142.82 | 140.34 | 142.42 | 2,422,189 | +2.39(+1.71%) |
Feb 20, 2024 | 142.52 | 142.52 | 139.38 | 140.03 | 3,510,292 | -2.65(-1.86%) |
Feb 16, 2024 | 144.18 | 144.28 | 142.08 | 142.68 | 2,711,479 | -1.50(-1.04%) |
Feb 15, 2024 | 142.33 | 145.17 | 142.12 | 144.17 | 2,853,076 | +1.14(+0.80%) |
Feb 14, 2024 | 144.02 | 144.33 | 140.91 | 143.03 | 3,133,066 | +0.05(+0.03%) |
Feb 13, 2024 | 142.44 | 144.23 | 141.36 | 142.98 | 3,275,416 | +0.70(+0.49%) |
Feb 12, 2024 | 144.08 | 144.09 | 142.08 | 142.28 | 3,811,003 | -1.19(-0.83%) |
Feb 09, 2024 | 144.63 | 145.56 | 143.16 | 143.47 | 2,933,146 | -1.14(-0.79%) |
Feb 08, 2024 | 144.48 | 145.71 | 143.50 | 144.62 | 4,080,015 | +0.28(+0.20%) |
Feb 07, 2024 | 144.09 | 145.30 | 143.58 | 144.33 | 2,647,536 | +0.61(+0.43%) |
Feb 06, 2024 | 145.78 | 147.28 | 143.66 | 143.72 | 3,373,951 | -1.31(-0.90%) |
Feb 05, 2024 | 142.19 | 146.05 | 141.54 | 145.03 | 2,942,664 | +1.74(+1.22%) |
Feb 02, 2024 | 143.72 | 145.49 | 141.81 | 143.29 | 3,758,649 | -0.08(-0.05%) |
Feb 01, 2024 | 143.15 | 146.49 | 140.24 | 143.37 | 5,167,579 | +1.22(+0.86%) |
Jan 31, 2024 | 142.32 | 145.47 | 140.71 | 142.15 | 8,433,839 | +1.87(+1.33%) |
Jan 30, 2024 | 135.73 | 140.44 | 135.04 | 140.27 | 3,720,298 | +3.27(+2.39%) |
Jan 29, 2024 | 137.56 | 137.68 | 135.63 | 137.00 | 3,145,606 | -1.11(-0.81%) |
Jan 26, 2024 | 135.59 | 138.18 | 135.11 | 138.12 | 3,440,706 | +2.53(+1.87%) |
Jan 25, 2024 | 133.36 | 135.62 | 132.73 | 135.59 | 3,215,094 | +3.92(+2.98%) |
Jan 24, 2024 | 129.99 | 131.69 | 129.65 | 131.66 | 2,689,237 | +2.52(+1.95%) |
Jan 23, 2024 | 127.54 | 129.45 | 127.18 | 129.14 | 2,347,094 | +1.43(+1.12%) |
Jan 22, 2024 | 126.97 | 128.00 | 126.08 | 127.72 | 2,342,597 | +0.56(+0.44%) |
Jan 19, 2024 | 126.06 | 127.18 | 125.15 | 127.15 | 2,924,260 | +1.40(+1.11%) |
Jan 18, 2024 | 126.54 | 126.54 | 124.73 | 125.75 | 2,372,622 | -0.59(-0.47%) |
Jan 17, 2024 | 126.22 | 128.26 | 125.55 | 126.35 | 2,474,144 | -1.18(-0.93%) |
Jan 16, 2024 | 131.00 | 131.53 | 127.15 | 127.53 | 3,217,733 | -3.35(-2.56%) |
Jan 12, 2024 | 130.52 | 130.96 | 129.62 | 130.88 | 2,954,194 | +2.55(+1.99%) |
Jan 11, 2024 | 127.99 | 128.96 | 127.27 | 128.33 | 3,591,548 | +0.86(+0.67%) |
Jan 10, 2024 | 131.55 | 131.55 | 126.99 | 127.47 | 3,674,824 | -3.74(-2.85%) |
Jan 09, 2024 | 131.78 | 131.78 | 129.85 | 131.21 | 2,205,728 | -0.63(-0.48%) |
Jan 08, 2024 | 131.49 | 132.17 | 129.77 | 131.84 | 3,691,925 | -1.37(-1.03%) |
Jan 05, 2024 | 134.31 | 135.36 | 132.64 | 133.21 | 3,174,117 | -0.04(-0.03%) |
Jan 04, 2024 | 134.34 | 135.99 | 132.87 | 133.25 | 3,172,752 | -0.46(-0.35%) |
Jan 03, 2024 | 132.00 | 134.40 | 132.00 | 133.71 | 3,141,842 | +1.44(+1.09%) |