Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 144.99 | 148.65 | 148.05 | 148.26 | 4,056,579 | +4.36(+3.03%) |
Mar 27, 2024 | 141.22 | 143.96 | 140.87 | 143.90 | 2,604,215 | +3.66(+2.61%) |
Mar 26, 2024 | 140.33 | 141.33 | 140.07 | 140.24 | 1,737,239 | +0.28(+0.20%) |
Mar 25, 2024 | 139.56 | 141.36 | 139.41 | 139.96 | 2,401,376 | -0.61(-0.43%) |
Mar 22, 2024 | 142.70 | 143.06 | 140.49 | 140.57 | 1,855,547 | -2.01(-1.41%) |
Mar 21, 2024 | 142.07 | 143.38 | 141.43 | 142.58 | 2,411,706 | +1.40(+0.99%) |
Mar 20, 2024 | 135.88 | 141.20 | 135.32 | 141.17 | 2,350,441 | +4.90(+3.59%) |
Mar 19, 2024 | 136.00 | 137.33 | 135.68 | 136.27 | 2,291,751 | +0.58(+0.43%) |
Mar 18, 2024 | 135.43 | 136.26 | 134.56 | 135.70 | 2,811,124 | +0.72(+0.53%) |
Mar 15, 2024 | 136.52 | 139.33 | 134.77 | 134.98 | 4,280,196 | -3.86(-2.78%) |
Mar 14, 2024 | 139.70 | 140.55 | 137.62 | 138.84 | 2,257,984 | -1.18(-0.84%) |
Mar 13, 2024 | 139.88 | 140.58 | 139.19 | 140.02 | 1,983,187 | +0.34(+0.24%) |
Mar 12, 2024 | 138.41 | 139.88 | 137.57 | 139.68 | 2,272,413 | +1.80(+1.31%) |
Mar 11, 2024 | 136.39 | 138.01 | 135.39 | 137.88 | 2,009,512 | +1.23(+0.90%) |
Mar 08, 2024 | 137.42 | 138.34 | 136.18 | 136.65 | 1,968,327 | -0.42(-0.30%) |
Mar 07, 2024 | 135.93 | 137.60 | 135.78 | 137.07 | 1,600,733 | +1.90(+1.41%) |
Mar 06, 2024 | 137.11 | 137.52 | 134.51 | 135.17 | 2,191,353 | -1.81(-1.32%) |
Mar 05, 2024 | 134.03 | 139.36 | 134.03 | 136.98 | 3,327,747 | +1.56(+1.15%) |
Mar 04, 2024 | 135.77 | 136.73 | 135.23 | 135.42 | 2,600,532 | -0.78(-0.57%) |
Mar 01, 2024 | 137.14 | 137.33 | 135.37 | 136.19 | 2,261,306 | -0.84(-0.61%) |
Feb 29, 2024 | 137.84 | 137.84 | 135.59 | 137.03 | 3,658,862 | -0.01(-0.01%) |
Feb 28, 2024 | 135.76 | 137.73 | 135.68 | 137.04 | 2,959,806 | +0.80(+0.58%) |
Feb 27, 2024 | 134.74 | 136.50 | 133.65 | 136.24 | 3,144,227 | +2.32(+1.73%) |
Feb 26, 2024 | 134.40 | 136.41 | 133.82 | 133.92 | 2,181,701 | -1.03(-0.76%) |
Feb 23, 2024 | 134.82 | 135.97 | 133.78 | 134.95 | 3,105,529 | +0.96(+0.71%) |
Feb 22, 2024 | 134.18 | 135.71 | 133.75 | 133.99 | 4,362,482 | -0.45(-0.33%) |
Feb 21, 2024 | 135.49 | 136.17 | 133.50 | 134.44 | 6,516,917 | -2.37(-1.73%) |
Feb 20, 2024 | 130.28 | 138.37 | 129.14 | 136.81 | 16,595,016 | +0.16(+0.12%) |
Feb 16, 2024 | 135.44 | 137.43 | 134.56 | 136.65 | 1,638,706 | +0.87(+0.64%) |
Feb 15, 2024 | 135.20 | 136.63 | 134.81 | 135.79 | 1,533,479 | +1.25(+0.93%) |
Feb 14, 2024 | 134.38 | 134.64 | 132.71 | 134.54 | 1,277,299 | +1.57(+1.18%) |
Feb 13, 2024 | 134.57 | 134.57 | 131.83 | 132.97 | 2,142,245 | -3.93(-2.87%) |
Feb 12, 2024 | 135.03 | 137.45 | 134.25 | 136.90 | 1,528,747 | +2.30(+1.71%) |
Feb 09, 2024 | 134.54 | 134.93 | 132.79 | 134.60 | 1,359,245 | +0.39(+0.29%) |
Feb 08, 2024 | 132.74 | 134.36 | 131.36 | 134.21 | 1,592,001 | +1.40(+1.05%) |
Feb 07, 2024 | 133.69 | 133.97 | 131.17 | 132.81 | 1,458,133 | -0.38(-0.28%) |
Feb 06, 2024 | 133.62 | 134.28 | 131.88 | 133.19 | 1,581,165 | -0.88(-0.66%) |
Feb 05, 2024 | 133.86 | 134.55 | 132.75 | 134.07 | 1,825,938 | -1.23(-0.91%) |
Feb 02, 2024 | 132.88 | 136.07 | 131.88 | 135.30 | 2,146,582 | +1.90(+1.43%) |
Feb 01, 2024 | 134.19 | 135.41 | 131.01 | 133.40 | 2,034,393 | -0.75(-0.56%) |
Jan 31, 2024 | 135.93 | 137.43 | 133.84 | 134.15 | 2,211,282 | -3.26(-2.37%) |
Jan 30, 2024 | 137.18 | 137.99 | 136.78 | 137.41 | 1,792,776 | +0.13(+0.09%) |
Jan 29, 2024 | 138.44 | 139.65 | 135.77 | 137.29 | 2,679,459 | -0.24(-0.17%) |
Jan 26, 2024 | 131.41 | 138.27 | 131.41 | 137.52 | 5,396,990 | +6.12(+4.66%) |
Jan 25, 2024 | 131.20 | 132.84 | 130.67 | 131.41 | 4,241,344 | +1.45(+1.11%) |
Jan 24, 2024 | 129.46 | 131.16 | 128.93 | 129.96 | 2,605,526 | +1.32(+1.02%) |
Jan 23, 2024 | 129.06 | 129.18 | 127.98 | 128.64 | 2,187,463 | +0.08(+0.06%) |
Jan 22, 2024 | 127.74 | 130.37 | 127.45 | 128.56 | 3,758,614 | +1.69(+1.33%) |
Jan 19, 2024 | 124.77 | 127.38 | 123.66 | 126.88 | 3,007,416 | +3.03(+2.45%) |
Jan 18, 2024 | 123.84 | 124.43 | 122.17 | 123.84 | 2,945,288 | -1.15(-0.92%) |
Jan 17, 2024 | 124.46 | 126.47 | 124.05 | 124.99 | 2,402,402 | -1.43(-1.13%) |
Jan 16, 2024 | 125.81 | 126.93 | 124.98 | 126.42 | 2,786,597 | -0.18(-0.14%) |
Jan 12, 2024 | 127.51 | 128.22 | 125.64 | 126.60 | 2,308,519 | -0.63(-0.50%) |
Jan 11, 2024 | 127.81 | 127.81 | 125.65 | 127.23 | 2,025,589 | -0.59(-0.47%) |
Jan 10, 2024 | 130.15 | 130.40 | 126.31 | 127.83 | 3,701,234 | -3.96(-3.00%) |
Jan 09, 2024 | 130.85 | 132.32 | 130.12 | 131.78 | 2,622,503 | -0.77(-0.58%) |
Jan 08, 2024 | 130.32 | 132.66 | 129.66 | 132.56 | 2,647,251 | +1.28(+0.97%) |
Jan 05, 2024 | 128.32 | 133.10 | 127.90 | 131.28 | 3,542,120 | +2.63(+2.04%) |
Jan 04, 2024 | 129.12 | 130.20 | 128.16 | 128.65 | 2,628,261 | -0.94(-0.73%) |
Jan 03, 2024 | 129.68 | 130.50 | 127.90 | 129.59 | 2,526,940 | -1.38(-1.05%) |