Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 149.46 | 149.55 | 148.15 | 149.09 | 348,670 | +0.56(+0.38%) |
Mar 26, 2024 | 149.24 | 149.73 | 148.10 | 148.53 | 401,076 | -0.30(-0.20%) |
Mar 25, 2024 | 150.51 | 150.65 | 148.20 | 148.83 | 551,924 | -2.63(-1.74%) |
Mar 22, 2024 | 154.03 | 154.25 | 150.28 | 151.46 | 496,515 | -3.12(-2.02%) |
Mar 21, 2024 | 160.00 | 160.40 | 154.50 | 154.58 | 588,703 | -4.97(-3.12%) |
Mar 20, 2024 | 159.49 | 159.90 | 158.57 | 159.55 | 207,199 | +0.33(+0.21%) |
Mar 19, 2024 | 156.78 | 159.90 | 156.27 | 159.22 | 280,820 | +2.33(+1.49%) |
Mar 18, 2024 | 158.01 | 158.04 | 156.14 | 156.89 | 136,259 | -1.13(-0.72%) |
Mar 15, 2024 | 158.08 | 158.86 | 156.59 | 158.02 | 1,339,004 | -0.84(-0.53%) |
Mar 14, 2024 | 159.01 | 159.50 | 157.67 | 158.86 | 327,119 | -0.80(-0.50%) |
Mar 13, 2024 | 158.68 | 160.15 | 158.54 | 159.66 | 310,176 | +0.50(+0.31%) |
Mar 12, 2024 | 158.51 | 159.75 | 158.00 | 159.16 | 240,705 | +1.15(+0.73%) |
Mar 11, 2024 | 157.50 | 158.58 | 155.92 | 158.01 | 202,319 | +0.05(+0.03%) |
Mar 08, 2024 | 158.76 | 159.32 | 156.79 | 157.96 | 194,490 | -1.22(-0.77%) |
Mar 07, 2024 | 156.26 | 159.75 | 155.71 | 159.18 | 268,417 | +3.43(+2.20%) |
Mar 06, 2024 | 156.60 | 157.82 | 155.23 | 155.75 | 248,713 | -0.18(-0.12%) |
Mar 05, 2024 | 157.25 | 157.57 | 155.46 | 155.93 | 153,870 | -1.59(-1.01%) |
Mar 04, 2024 | 157.30 | 158.59 | 157.30 | 157.52 | 147,973 | +0.16(+0.10%) |
Mar 01, 2024 | 156.50 | 158.57 | 156.02 | 157.36 | 272,877 | +1.54(+0.99%) |
Feb 29, 2024 | 156.25 | 156.60 | 155.40 | 155.82 | 597,026 | +0.10(+0.06%) |
Feb 28, 2024 | 156.34 | 156.34 | 154.79 | 155.72 | 161,392 | -1.13(-0.72%) |
Feb 27, 2024 | 155.82 | 157.00 | 154.63 | 156.85 | 232,261 | +0.79(+0.51%) |
Feb 26, 2024 | 156.94 | 157.76 | 155.63 | 156.06 | 291,075 | -0.89(-0.57%) |
Feb 23, 2024 | 154.75 | 157.27 | 154.74 | 156.95 | 347,515 | +3.07(+2.00%) |
Feb 22, 2024 | 152.16 | 154.35 | 152.16 | 153.88 | 286,232 | +3.53(+2.35%) |
Feb 21, 2024 | 151.80 | 152.21 | 149.91 | 150.35 | 315,516 | -2.53(-1.65%) |
Feb 20, 2024 | 154.12 | 155.25 | 152.48 | 152.88 | 428,363 | -1.92(-1.24%) |
Feb 16, 2024 | 154.80 | 0 | -1.05(-0.67%) | |||
Feb 15, 2024 | 153.93 | 156.25 | 153.81 | 155.85 | 265,776 | +2.05(+1.33%) |
Feb 14, 2024 | 152.50 | 154.07 | 151.78 | 153.80 | 269,336 | +2.43(+1.61%) |
Feb 13, 2024 | 150.16 | 152.78 | 149.00 | 151.37 | 328,205 | -1.21(-0.79%) |
Feb 12, 2024 | 153.47 | 153.84 | 151.98 | 152.58 | 180,087 | -1.35(-0.88%) |
Feb 09, 2024 | 154.27 | 154.72 | 153.48 | 153.93 | 168,519 | -0.07(-0.05%) |
Feb 08, 2024 | 150.56 | 154.24 | 150.56 | 154.00 | 325,415 | +3.50(+2.33%) |
Feb 07, 2024 | 150.32 | 152.00 | 149.88 | 150.50 | 209,594 | +0.16(+0.11%) |
Feb 06, 2024 | 151.52 | 152.24 | 148.95 | 150.34 | 272,588 | -1.01(-0.67%) |
Feb 05, 2024 | 155.51 | 156.25 | 150.45 | 151.35 | 315,290 | -4.67(-2.99%) |
Feb 02, 2024 | 154.65 | 156.16 | 153.12 | 156.02 | 273,207 | +1.86(+1.21%) |
Feb 01, 2024 | 150.57 | 154.73 | 150.57 | 154.16 | 516,435 | +3.60(+2.39%) |
Jan 31, 2024 | 148.50 | 154.59 | 147.00 | 150.56 | 700,379 | +1.38(+0.93%) |
Jan 30, 2024 | 148.50 | 149.34 | 148.40 | 149.18 | 142,648 | +0.95(+0.64%) |
Jan 29, 2024 | 146.31 | 148.38 | 146.31 | 148.23 | 254,380 | +1.41(+0.96%) |
Jan 26, 2024 | 147.25 | 147.88 | 146.77 | 146.82 | 142,554 | -0.31(-0.21%) |
Jan 25, 2024 | 146.20 | 147.94 | 146.20 | 147.13 | 208,797 | +0.88(+0.60%) |
Jan 24, 2024 | 146.95 | 147.91 | 146.11 | 146.25 | 175,052 | -0.19(-0.13%) |
Jan 23, 2024 | 146.36 | 147.41 | 145.72 | 146.44 | 176,268 | +0.34(+0.23%) |
Jan 22, 2024 | 146.08 | 146.76 | 145.67 | 146.10 | 203,282 | +0.26(+0.18%) |
Jan 19, 2024 | 144.50 | 145.98 | 144.06 | 145.84 | 244,896 | +1.29(+0.89%) |
Jan 18, 2024 | 143.00 | 144.75 | 142.86 | 144.55 | 231,362 | +1.90(+1.33%) |
Jan 17, 2024 | 142.01 | 142.65 | 141.24 | 142.65 | 266,496 | -0.44(-0.31%) |
Jan 16, 2024 | 141.00 | 143.15 | 140.68 | 143.09 | 287,772 | +0.93(+0.65%) |
Jan 15, 2024 | 143.27 | 143.50 | 142.10 | 142.16 | 77,230 | -1.11(-0.77%) |
Jan 12, 2024 | 143.02 | 144.12 | 142.72 | 143.27 | 311,705 | +0.29(+0.20%) |
Jan 11, 2024 | 141.84 | 143.44 | 141.62 | 142.98 | 424,125 | +1.19(+0.84%) |
Jan 10, 2024 | 139.93 | 142.02 | 139.93 | 141.79 | 226,694 | +1.72(+1.23%) |
Jan 09, 2024 | 138.73 | 140.31 | 138.73 | 140.07 | 225,092 | +0.58(+0.42%) |
Jan 08, 2024 | 136.15 | 139.54 | 136.00 | 139.49 | 266,179 | +3.36(+2.47%) |
Jan 05, 2024 | 136.65 | 137.49 | 135.70 | 136.13 | 202,018 | -0.80(-0.58%) |
Jan 04, 2024 | 136.32 | 137.62 | 136.20 | 136.93 | 202,492 | -0.19(-0.14%) |
Jan 03, 2024 | 137.20 | 137.93 | 136.53 | 137.12 | 205,455 | -1.43(-1.03%) |