Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 153.45 | 155.12 | 153.15 | 154.93 | 3,929,255 | +2.22(+1.45%) |
Mar 27, 2024 | 149.99 | 152.79 | 149.67 | 152.71 | 2,463,413 | +2.33(+1.55%) |
Mar 26, 2024 | 152.60 | 153.17 | 150.32 | 150.38 | 3,552,328 | -1.91(-1.25%) |
Mar 25, 2024 | 151.43 | 153.25 | 151.32 | 152.29 | 2,645,277 | +1.66(+1.10%) |
Mar 22, 2024 | 151.41 | 151.92 | 150.05 | 150.63 | 2,281,649 | -0.97(-0.64%) |
Mar 21, 2024 | 151.12 | 152.00 | 150.43 | 151.60 | 3,120,518 | +0.76(+0.50%) |
Mar 20, 2024 | 148.83 | 151.30 | 148.32 | 150.84 | 2,376,552 | +1.17(+0.78%) |
Mar 19, 2024 | 147.34 | 149.92 | 147.34 | 149.67 | 3,062,482 | +1.91(+1.29%) |
Mar 18, 2024 | 148.28 | 148.50 | 146.60 | 147.76 | 2,127,533 | +0.04(+0.03%) |
Mar 15, 2024 | 146.33 | 148.81 | 146.33 | 147.72 | 3,703,527 | +0.94(+0.64%) |
Mar 14, 2024 | 146.88 | 147.54 | 145.74 | 146.78 | 4,044,072 | +0.64(+0.44%) |
Mar 13, 2024 | 144.28 | 147.37 | 144.28 | 146.15 | 3,626,603 | +3.02(+2.11%) |
Mar 12, 2024 | 143.31 | 143.76 | 141.93 | 143.12 | 1,809,175 | -0.04(-0.03%) |
Mar 11, 2024 | 141.62 | 143.26 | 140.54 | 143.16 | 3,051,048 | +0.80(+0.56%) |
Mar 08, 2024 | 142.00 | 143.27 | 141.57 | 142.37 | 2,885,167 | +0.75(+0.53%) |
Mar 07, 2024 | 141.13 | 143.06 | 140.76 | 141.62 | 2,156,457 | +0.91(+0.64%) |
Mar 06, 2024 | 142.31 | 142.43 | 140.01 | 140.72 | 3,047,545 | +0.02(+0.01%) |
Mar 05, 2024 | 139.53 | 141.91 | 139.32 | 140.70 | 5,046,893 | +0.59(+0.42%) |
Mar 04, 2024 | 142.11 | 142.71 | 140.03 | 140.11 | 3,814,665 | -1.44(-1.02%) |
Mar 01, 2024 | 140.96 | 142.39 | 140.69 | 141.55 | 2,834,448 | +1.88(+1.35%) |
Feb 29, 2024 | 138.60 | 140.20 | 138.29 | 139.67 | 2,129,713 | +1.39(+1.01%) |
Feb 28, 2024 | 139.10 | 140.20 | 137.59 | 138.28 | 3,724,448 | -0.96(-0.69%) |
Feb 27, 2024 | 139.06 | 140.01 | 138.37 | 139.23 | 2,300,757 | +0.52(+0.37%) |
Feb 26, 2024 | 138.00 | 139.64 | 136.94 | 138.72 | 2,356,870 | +0.64(+0.46%) |
Feb 23, 2024 | 137.14 | 138.73 | 136.06 | 138.08 | 3,243,216 | -0.65(-0.47%) |
Feb 22, 2024 | 137.72 | 139.35 | 136.77 | 138.73 | 3,462,753 | -0.48(-0.34%) |
Feb 21, 2024 | 136.53 | 139.95 | 136.24 | 139.20 | 3,406,505 | +3.90(+2.88%) |
Feb 20, 2024 | 136.89 | 137.07 | 134.82 | 135.30 | 3,470,817 | -2.09(-1.52%) |
Feb 16, 2024 | 137.34 | 138.72 | 136.30 | 137.39 | 2,675,225 | +0.15(+0.11%) |
Feb 15, 2024 | 133.19 | 138.00 | 133.03 | 137.24 | 4,117,683 | +4.71(+3.55%) |
Feb 14, 2024 | 132.98 | 134.04 | 131.21 | 132.54 | 2,736,009 | +0.30(+0.23%) |
Feb 13, 2024 | 133.25 | 133.90 | 131.25 | 132.24 | 2,726,478 | -2.09(-1.56%) |
Feb 12, 2024 | 132.29 | 135.24 | 132.29 | 134.33 | 2,437,478 | +2.16(+1.63%) |
Feb 09, 2024 | 133.12 | 133.88 | 131.71 | 132.17 | 2,909,451 | -0.99(-0.74%) |
Feb 08, 2024 | 131.47 | 133.66 | 131.40 | 133.16 | 3,314,399 | +1.61(+1.23%) |
Feb 07, 2024 | 131.05 | 131.92 | 129.82 | 131.54 | 1,856,736 | +1.26(+0.97%) |
Feb 06, 2024 | 129.80 | 131.98 | 129.08 | 130.28 | 2,969,380 | +0.99(+0.76%) |
Feb 05, 2024 | 129.22 | 130.14 | 127.44 | 129.29 | 4,090,478 | -0.78(-0.60%) |
Feb 02, 2024 | 131.39 | 131.44 | 129.24 | 130.07 | 4,670,161 | -1.44(-1.10%) |
Feb 01, 2024 | 133.03 | 133.99 | 129.89 | 131.51 | 7,862,468 | -0.83(-0.62%) |
Jan 31, 2024 | 135.64 | 136.05 | 132.25 | 132.34 | 3,284,774 | -3.53(-2.60%) |
Jan 30, 2024 | 132.31 | 136.01 | 132.04 | 135.87 | 3,957,174 | +2.38(+1.78%) |
Jan 29, 2024 | 133.10 | 133.50 | 131.38 | 133.49 | 2,482,860 | +0.11(+0.08%) |
Jan 26, 2024 | 132.57 | 133.46 | 131.07 | 133.38 | 3,831,656 | +0.89(+0.67%) |
Jan 25, 2024 | 131.30 | 132.54 | 129.94 | 132.50 | 4,334,270 | +2.28(+1.75%) |
Jan 24, 2024 | 129.80 | 130.78 | 128.95 | 130.22 | 2,728,896 | +1.66(+1.29%) |
Jan 23, 2024 | 127.92 | 129.67 | 127.70 | 128.56 | 2,819,413 | +0.18(+0.14%) |
Jan 22, 2024 | 127.39 | 128.97 | 126.66 | 128.38 | 3,796,498 | +0.59(+0.46%) |
Jan 19, 2024 | 127.39 | 127.86 | 126.12 | 127.79 | 4,268,412 | +0.28(+0.22%) |
Jan 18, 2024 | 128.13 | 128.13 | 125.95 | 127.51 | 3,676,204 | +0.01(+0.01%) |
Jan 17, 2024 | 127.55 | 128.72 | 126.93 | 127.50 | 4,469,430 | -1.47(-1.14%) |
Jan 16, 2024 | 132.26 | 132.86 | 128.92 | 128.98 | 3,126,601 | -4.09(-3.07%) |
Jan 12, 2024 | 133.82 | 134.36 | 132.22 | 133.06 | 3,868,113 | +1.73(+1.32%) |
Jan 11, 2024 | 132.14 | 132.47 | 130.63 | 131.33 | 3,851,310 | -0.10(-0.08%) |
Jan 10, 2024 | 133.16 | 133.16 | 130.52 | 131.43 | 4,309,216 | -1.75(-1.31%) |
Jan 09, 2024 | 135.10 | 135.28 | 131.92 | 133.19 | 3,721,633 | -1.65(-1.22%) |
Jan 08, 2024 | 133.24 | 134.84 | 131.38 | 134.84 | 5,221,568 | -1.06(-0.78%) |
Jan 05, 2024 | 136.41 | 136.59 | 134.36 | 135.90 | 3,591,833 | +0.52(+0.38%) |
Jan 04, 2024 | 139.41 | 140.09 | 135.22 | 135.38 | 4,069,492 | -3.11(-2.25%) |
Jan 03, 2024 | 137.10 | 139.39 | 136.15 | 138.50 | 4,016,416 | +1.25(+0.91%) |