Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 155.36 | 156.27 | 155.30 | 155.91 | 361,752 | +0.84(+0.54%) |
Mar 27, 2024 | 153.30 | 155.10 | 153.24 | 155.07 | 465,981 | +2.62(+1.72%) |
Mar 26, 2024 | 153.02 | 153.15 | 152.40 | 152.45 | 476,221 | -0.05(-0.03%) |
Mar 25, 2024 | 152.93 | 153.29 | 152.42 | 152.50 | 388,538 | -0.18(-0.12%) |
Mar 22, 2024 | 153.98 | 154.14 | 152.68 | 152.68 | 449,618 | -1.04(-0.68%) |
Mar 21, 2024 | 153.16 | 154.10 | 152.82 | 153.72 | 206,665 | +1.10(+0.72%) |
Mar 20, 2024 | 151.27 | 152.84 | 151.05 | 152.62 | 249,596 | +1.16(+0.77%) |
Mar 19, 2024 | 150.37 | 151.45 | 150.36 | 151.45 | 300,469 | +1.04(+0.69%) |
Mar 18, 2024 | 150.25 | 150.91 | 149.68 | 150.41 | 374,044 | +0.32(+0.21%) |
Mar 15, 2024 | 149.06 | 150.45 | 149.06 | 150.09 | 287,482 | +0.44(+0.29%) |
Mar 14, 2024 | 151.00 | 151.22 | 148.69 | 149.65 | 471,522 | -1.64(-1.09%) |
Mar 13, 2024 | 151.14 | 151.89 | 150.81 | 151.29 | 210,768 | +0.01(+0.01%) |
Mar 12, 2024 | 151.41 | 151.64 | 150.54 | 151.28 | 300,380 | -0.03(-0.02%) |
Mar 11, 2024 | 150.72 | 151.43 | 150.26 | 151.31 | 472,873 | +0.31(+0.20%) |
Mar 08, 2024 | 151.47 | 151.87 | 150.83 | 151.00 | 416,184 | +0.08(+0.05%) |
Mar 07, 2024 | 150.63 | 151.21 | 150.39 | 150.93 | 249,732 | +1.04(+0.69%) |
Mar 06, 2024 | 149.80 | 150.35 | 149.35 | 149.89 | 372,064 | +0.94(+0.63%) |
Mar 05, 2024 | 149.14 | 150.15 | 148.48 | 148.94 | 286,512 | -0.46(-0.31%) |
Mar 04, 2024 | 148.69 | 149.68 | 148.60 | 149.40 | 352,350 | +0.81(+0.54%) |
Mar 01, 2024 | 148.04 | 148.67 | 147.19 | 148.60 | 261,175 | +0.77(+0.52%) |
Feb 29, 2024 | 148.05 | 148.15 | 147.11 | 147.83 | 379,875 | +0.64(+0.43%) |
Feb 28, 2024 | 146.62 | 147.54 | 146.44 | 147.19 | 344,525 | +0.25(+0.17%) |
Feb 27, 2024 | 146.64 | 146.99 | 146.23 | 146.94 | 260,490 | +0.92(+0.63%) |
Feb 26, 2024 | 146.62 | 147.07 | 145.99 | 146.02 | 284,602 | -0.71(-0.48%) |
Feb 23, 2024 | 146.46 | 147.11 | 146.23 | 146.72 | 301,359 | +0.44(+0.30%) |
Feb 22, 2024 | 145.71 | 146.63 | 145.35 | 146.29 | 698,857 | +0.91(+0.63%) |
Feb 21, 2024 | 144.75 | 145.45 | 144.36 | 145.37 | 354,268 | +0.48(+0.33%) |
Feb 20, 2024 | 144.31 | 145.42 | 144.16 | 144.89 | 392,074 | +0.01(+0.01%) |
Feb 16, 2024 | 144.95 | 145.76 | 144.76 | 144.88 | 437,934 | -0.76(-0.52%) |
Feb 15, 2024 | 144.00 | 145.74 | 143.97 | 145.64 | 431,395 | +2.35(+1.64%) |
Feb 14, 2024 | 142.95 | 143.56 | 142.41 | 143.29 | 340,502 | +1.26(+0.89%) |
Feb 13, 2024 | 143.10 | 143.16 | 141.01 | 142.03 | 4,853,134 | -2.78(-1.92%) |
Feb 12, 2024 | 143.52 | 145.18 | 143.52 | 144.80 | 523,244 | +1.30(+0.91%) |
Feb 09, 2024 | 143.15 | 143.52 | 142.64 | 143.50 | 371,964 | +0.32(+0.22%) |
Feb 08, 2024 | 142.92 | 143.29 | 142.27 | 143.18 | 651,402 | +0.12(+0.08%) |
Feb 07, 2024 | 143.30 | 143.47 | 142.27 | 143.06 | 584,310 | +0.36(+0.25%) |
Feb 06, 2024 | 141.86 | 142.89 | 141.66 | 142.71 | 451,687 | +0.97(+0.68%) |
Feb 05, 2024 | 142.44 | 142.49 | 141.31 | 141.74 | 490,349 | -1.63(-1.14%) |
Feb 02, 2024 | 142.96 | 144.03 | 142.01 | 143.37 | 524,285 | -0.40(-0.28%) |
Feb 01, 2024 | 142.49 | 143.77 | 141.28 | 143.77 | 472,462 | +1.70(+1.20%) |
Jan 31, 2024 | 143.70 | 144.12 | 142.01 | 142.07 | 434,207 | -1.55(-1.08%) |
Jan 30, 2024 | 143.13 | 144.01 | 142.86 | 143.62 | 311,041 | +0.11(+0.08%) |
Jan 29, 2024 | 142.86 | 143.63 | 142.50 | 143.51 | 311,906 | +0.58(+0.40%) |
Jan 26, 2024 | 143.22 | 143.53 | 142.76 | 142.93 | 402,160 | +0.01(+0.01%) |
Jan 25, 2024 | 142.29 | 142.92 | 141.69 | 142.92 | 279,234 | +1.83(+1.30%) |
Jan 24, 2024 | 142.81 | 142.98 | 141.01 | 141.09 | 353,653 | -0.99(-0.70%) |
Jan 23, 2024 | 142.65 | 142.92 | 141.69 | 142.09 | 326,007 | -0.14(-0.10%) |
Jan 22, 2024 | 141.86 | 142.73 | 141.65 | 142.23 | 408,213 | +0.76(+0.54%) |
Jan 19, 2024 | 140.94 | 141.84 | 139.96 | 141.47 | 400,614 | +0.91(+0.64%) |
Jan 18, 2024 | 140.67 | 140.77 | 139.44 | 140.56 | 337,774 | +0.17(+0.12%) |
Jan 17, 2024 | 140.59 | 141.69 | 139.87 | 140.40 | 473,361 | -1.22(-0.86%) |
Jan 16, 2024 | 142.02 | 142.11 | 141.29 | 141.62 | 378,907 | -1.16(-0.82%) |
Jan 12, 2024 | 143.73 | 144.00 | 142.33 | 142.78 | 360,591 | -0.21(-0.15%) |
Jan 11, 2024 | 143.56 | 143.58 | 142.05 | 142.99 | 460,159 | -0.82(-0.57%) |
Jan 10, 2024 | 143.43 | 144.08 | 143.16 | 143.81 | 343,792 | +0.38(+0.26%) |
Jan 09, 2024 | 143.50 | 143.76 | 143.00 | 143.43 | 464,866 | -0.99(-0.69%) |
Jan 08, 2024 | 143.28 | 144.49 | 142.82 | 144.43 | 357,241 | +1.16(+0.81%) |
Jan 05, 2024 | 142.40 | 144.04 | 142.05 | 143.26 | 439,161 | +0.57(+0.40%) |
Jan 04, 2024 | 142.97 | 143.76 | 142.63 | 142.69 | 872,200 | -0.13(-0.09%) |
Jan 03, 2024 | 143.89 | 143.99 | 142.76 | 142.82 | 402,299 | -1.85(-1.28%) |