Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 158.29 | 159.36 | 159.36 | 159.46 | 137,792 | +0.46(+0.29%) |
Mar 27, 2024 | 159.64 | 159.64 | 156.86 | 159.00 | 140,977 | +0.53(+0.33%) |
Mar 26, 2024 | 159.10 | 160.51 | 158.40 | 158.47 | 301,436 | -0.52(-0.33%) |
Mar 25, 2024 | 161.57 | 161.57 | 158.93 | 158.99 | 222,715 | -1.64(-1.02%) |
Mar 22, 2024 | 160.44 | 161.08 | 159.33 | 160.62 | 319,413 | -0.08(-0.05%) |
Mar 21, 2024 | 157.97 | 161.33 | 157.25 | 160.70 | 398,423 | +3.47(+2.21%) |
Mar 20, 2024 | 152.51 | 157.61 | 152.51 | 157.23 | 343,896 | +4.05(+2.64%) |
Mar 19, 2024 | 150.16 | 153.42 | 149.74 | 153.18 | 241,117 | +2.49(+1.65%) |
Mar 18, 2024 | 150.60 | 152.47 | 150.35 | 150.69 | 156,970 | -0.01(-0.01%) |
Mar 15, 2024 | 152.10 | 155.22 | 150.22 | 150.70 | 235,618 | -0.04(-0.03%) |
Mar 14, 2024 | 150.40 | 150.95 | 148.59 | 150.74 | 247,297 | +0.55(+0.37%) |
Mar 13, 2024 | 149.16 | 151.36 | 149.16 | 150.19 | 139,937 | +0.07(+0.05%) |
Mar 12, 2024 | 148.59 | 150.71 | 148.16 | 150.12 | 190,181 | +2.14(+1.45%) |
Mar 11, 2024 | 147.63 | 149.33 | 146.81 | 147.98 | 196,235 | -0.31(-0.21%) |
Mar 08, 2024 | 151.35 | 151.94 | 148.16 | 148.29 | 177,053 | -2.57(-1.71%) |
Mar 07, 2024 | 150.61 | 151.65 | 149.98 | 150.86 | 391,130 | +0.72(+0.48%) |
Mar 06, 2024 | 148.25 | 151.04 | 148.25 | 150.14 | 278,101 | +2.59(+1.76%) |
Mar 05, 2024 | 147.28 | 149.29 | 147.28 | 147.55 | 178,163 | -0.56(-0.38%) |
Mar 04, 2024 | 147.68 | 149.02 | 147.59 | 148.11 | 138,002 | +0.11(+0.07%) |
Mar 01, 2024 | 147.03 | 148.47 | 146.59 | 148.00 | 167,487 | +0.55(+0.37%) |
Feb 29, 2024 | 145.28 | 147.96 | 145.28 | 147.45 | 274,899 | +2.85(+1.97%) |
Feb 28, 2024 | 147.30 | 147.84 | 144.59 | 144.59 | 387,635 | -3.58(-2.42%) |
Feb 27, 2024 | 149.73 | 150.56 | 147.61 | 148.18 | 229,020 | -1.73(-1.15%) |
Feb 26, 2024 | 148.25 | 150.92 | 147.39 | 149.90 | 242,982 | +1.58(+1.06%) |
Feb 23, 2024 | 147.48 | 148.46 | 147.13 | 148.33 | 190,453 | +0.92(+0.62%) |
Feb 22, 2024 | 145.20 | 147.47 | 145.09 | 147.41 | 163,936 | +3.24(+2.25%) |
Feb 21, 2024 | 143.81 | 145.04 | 142.97 | 144.17 | 149,369 | +0.02(+0.01%) |
Feb 20, 2024 | 144.06 | 144.47 | 142.97 | 144.15 | 185,362 | -1.39(-0.95%) |
Feb 16, 2024 | 144.71 | 147.58 | 144.50 | 145.53 | 295,240 | +0.36(+0.25%) |
Feb 15, 2024 | 145.02 | 145.50 | 143.52 | 145.17 | 205,327 | +0.58(+0.40%) |
Feb 14, 2024 | 141.68 | 145.10 | 140.65 | 144.59 | 274,508 | +4.09(+2.91%) |
Feb 13, 2024 | 141.21 | 142.10 | 139.08 | 140.50 | 304,971 | -2.97(-2.07%) |
Feb 12, 2024 | 141.72 | 143.70 | 140.95 | 143.48 | 397,722 | +1.54(+1.08%) |
Feb 09, 2024 | 142.47 | 144.63 | 135.42 | 141.94 | 812,199 | +0.80(+0.57%) |
Feb 08, 2024 | 140.15 | 142.59 | 139.33 | 141.14 | 627,689 | +1.16(+0.83%) |
Feb 07, 2024 | 135.01 | 140.78 | 134.96 | 139.99 | 620,200 | +4.98(+3.69%) |
Feb 06, 2024 | 131.60 | 135.63 | 131.60 | 135.01 | 645,527 | +3.74(+2.85%) |
Feb 05, 2024 | 131.52 | 132.43 | 130.35 | 131.27 | 481,293 | -1.25(-0.94%) |
Feb 02, 2024 | 129.73 | 133.29 | 128.64 | 132.52 | 489,345 | +2.27(+1.75%) |
Feb 01, 2024 | 131.47 | 132.20 | 128.34 | 130.24 | 304,237 | -0.90(-0.68%) |
Jan 31, 2024 | 132.87 | 134.09 | 130.81 | 131.14 | 487,327 | -1.88(-1.41%) |
Jan 30, 2024 | 135.07 | 136.59 | 133.00 | 133.01 | 493,510 | -3.20(-2.35%) |
Jan 29, 2024 | 134.70 | 136.22 | 133.87 | 136.22 | 176,346 | +2.36(+1.77%) |
Jan 26, 2024 | 134.89 | 135.38 | 132.41 | 133.85 | 133,958 | -0.47(-0.35%) |
Jan 25, 2024 | 134.19 | 134.35 | 132.33 | 134.32 | 112,510 | +1.09(+0.82%) |
Jan 24, 2024 | 135.66 | 135.66 | 133.23 | 133.23 | 197,131 | -1.03(-0.76%) |
Jan 23, 2024 | 134.00 | 134.73 | 133.50 | 134.26 | 118,734 | +0.30(+0.22%) |
Jan 22, 2024 | 133.58 | 135.46 | 132.78 | 133.96 | 294,538 | +2.54(+1.94%) |
Jan 19, 2024 | 131.49 | 131.83 | 130.42 | 131.42 | 410,785 | +0.07(+0.05%) |
Jan 18, 2024 | 131.33 | 132.85 | 131.13 | 131.35 | 244,799 | +0.67(+0.51%) |
Jan 17, 2024 | 133.63 | 133.63 | 129.70 | 130.68 | 263,843 | -4.36(-3.23%) |
Jan 16, 2024 | 135.66 | 135.66 | 133.57 | 135.04 | 252,858 | -1.41(-1.03%) |
Jan 12, 2024 | 133.78 | 136.84 | 133.78 | 136.45 | 245,046 | +2.77(+2.07%) |
Jan 11, 2024 | 133.14 | 134.23 | 132.28 | 133.67 | 177,974 | +0.27(+0.20%) |
Jan 10, 2024 | 133.95 | 134.30 | 133.11 | 133.40 | 154,838 | -0.02(-0.01%) |
Jan 09, 2024 | 132.91 | 133.64 | 132.03 | 133.42 | 167,224 | -0.70(-0.52%) |
Jan 08, 2024 | 130.52 | 134.12 | 130.24 | 134.12 | 234,915 | +2.97(+2.27%) |
Jan 05, 2024 | 130.71 | 132.66 | 130.71 | 131.15 | 158,699 | -0.62(-0.47%) |
Jan 04, 2024 | 132.71 | 133.16 | 130.48 | 131.77 | 236,773 | +0.45(+0.34%) |
Jan 03, 2024 | 132.17 | 132.68 | 130.67 | 131.32 | 373,641 | -2.04(-1.53%) |