Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 147.62 | 147.88 | 145.89 | 145.89 | 480,028 | -2.82(-1.90%) |
Mar 15, 2024 | 147.89 | 148.83 | 147.61 | 148.71 | 624,175 | +0.51(+0.34%) |
Mar 14, 2024 | 151.76 | 151.76 | 147.86 | 148.20 | 1,316,982 | -2.19(-1.46%) |
Mar 13, 2024 | 149.71 | 150.64 | 149.55 | 150.39 | 259,075 | +0.81(+0.54%) |
Mar 12, 2024 | 150.35 | 150.60 | 149.40 | 149.58 | 482,014 | -0.79(-0.53%) |
Mar 11, 2024 | 147.97 | 150.44 | 147.97 | 150.37 | 829,286 | +1.21(+0.81%) |
Mar 08, 2024 | 148.67 | 149.69 | 148.56 | 149.16 | 545,263 | +0.92(+0.62%) |
Mar 07, 2024 | 146.97 | 148.57 | 146.84 | 148.24 | 686,902 | +0.85(+0.58%) |
Mar 06, 2024 | 148.73 | 148.93 | 147.03 | 147.39 | 616,447 | -1.65(-1.11%) |
Mar 05, 2024 | 150.50 | 150.62 | 148.81 | 149.04 | 827,382 | -1.18(-0.79%) |
Mar 04, 2024 | 149.83 | 150.47 | 149.55 | 150.22 | 612,041 | -0.49(-0.33%) |
Mar 01, 2024 | 150.56 | 151.59 | 149.75 | 150.71 | 935,580 | -0.09(-0.06%) |
Feb 29, 2024 | 150.38 | 151.31 | 150.23 | 150.80 | 1,352,654 | -0.76(-0.50%) |
Feb 28, 2024 | 151.58 | 151.71 | 150.61 | 151.56 | 786,656 | -1.49(-0.98%) |
Feb 27, 2024 | 152.10 | 153.07 | 151.57 | 153.05 | 813,973 | +1.91(+1.26%) |
Feb 26, 2024 | 151.34 | 151.35 | 150.22 | 151.14 | 675,167 | +0.47(+0.31%) |
Feb 23, 2024 | 149.96 | 151.10 | 149.91 | 150.68 | 1,287,804 | +0.56(+0.38%) |
Feb 22, 2024 | 149.21 | 150.23 | 148.51 | 150.12 | 918,573 | +0.65(+0.44%) |
Feb 21, 2024 | 148.89 | 149.72 | 148.68 | 149.46 | 795,838 | +0.77(+0.52%) |
Feb 20, 2024 | 147.45 | 149.63 | 147.28 | 148.69 | 1,418,204 | +3.34(+2.30%) |
Feb 16, 2024 | 146.50 | 146.50 | 144.98 | 145.35 | 646,660 | -0.91(-0.62%) |
Feb 15, 2024 | 144.23 | 147.62 | 144.23 | 146.26 | 1,283,410 | +2.61(+1.82%) |
Feb 14, 2024 | 142.11 | 143.81 | 141.84 | 143.65 | 660,097 | +1.53(+1.08%) |
Feb 13, 2024 | 143.23 | 143.75 | 141.41 | 142.11 | 593,060 | -3.16(-2.17%) |
Feb 12, 2024 | 143.87 | 145.75 | 143.82 | 145.27 | 416,797 | +0.34(+0.23%) |
Feb 09, 2024 | 145.25 | 145.55 | 144.75 | 144.93 | 423,147 | -1.24(-0.85%) |
Feb 08, 2024 | 146.78 | 147.17 | 145.92 | 146.17 | 553,362 | -0.87(-0.59%) |
Feb 07, 2024 | 148.07 | 148.23 | 146.75 | 147.04 | 464,454 | -1.27(-0.85%) |
Feb 06, 2024 | 147.48 | 148.84 | 147.12 | 148.31 | 603,996 | +0.42(+0.28%) |
Feb 05, 2024 | 147.85 | 148.45 | 146.96 | 147.89 | 836,727 | +0.38(+0.25%) |
Feb 02, 2024 | 150.12 | 150.12 | 146.46 | 147.51 | 1,043,329 | +0.10(+0.07%) |
Feb 01, 2024 | 143.62 | 147.61 | 143.22 | 147.41 | 993,320 | +4.61(+3.23%) |
Jan 31, 2024 | 143.86 | 144.91 | 142.68 | 142.80 | 830,545 | -0.29(-0.20%) |
Jan 30, 2024 | 143.99 | 145.44 | 142.56 | 143.09 | 1,395,020 | +0.10(+0.07%) |
Jan 29, 2024 | 142.87 | 143.01 | 141.76 | 142.99 | 1,570,341 | -0.02(-0.01%) |
Jan 26, 2024 | 144.18 | 144.50 | 142.82 | 143.01 | 1,074,935 | +3.59(+2.58%) |
Jan 25, 2024 | 137.39 | 140.07 | 136.56 | 139.42 | 1,406,261 | +3.37(+2.48%) |
Jan 24, 2024 | 136.92 | 137.31 | 136.04 | 136.05 | 888,533 | -0.88(-0.64%) |
Jan 23, 2024 | 135.88 | 137.59 | 135.01 | 136.93 | 1,016,310 | +0.66(+0.49%) |
Jan 22, 2024 | 137.21 | 137.51 | 135.64 | 136.26 | 869,181 | -0.73(-0.53%) |
Jan 19, 2024 | 136.91 | 137.37 | 135.81 | 137.00 | 691,486 | -1.24(-0.89%) |
Jan 18, 2024 | 137.40 | 138.40 | 137.21 | 138.23 | 665,122 | +0.77(+0.56%) |
Jan 17, 2024 | 138.12 | 138.70 | 137.11 | 137.46 | 870,810 | -2.79(-1.99%) |
Jan 16, 2024 | 139.97 | 140.75 | 139.74 | 140.25 | 877,871 | -1.37(-0.96%) |
Jan 12, 2024 | 141.16 | 142.76 | 141.05 | 141.62 | 794,662 | -0.81(-0.57%) |
Jan 11, 2024 | 141.97 | 142.69 | 140.38 | 142.43 | 1,423,244 | +1.19(+0.84%) |
Jan 10, 2024 | 141.29 | 142.15 | 140.51 | 141.24 | 1,281,830 | +2.08(+1.49%) |
Jan 09, 2024 | 140.19 | 140.50 | 139.02 | 139.16 | 532,875 | -2.32(-1.64%) |
Jan 08, 2024 | 140.75 | 141.66 | 140.32 | 141.49 | 947,806 | +1.47(+1.05%) |
Jan 05, 2024 | 139.98 | 141.66 | 139.30 | 140.01 | 688,447 | -0.93(-0.66%) |
Jan 04, 2024 | 141.43 | 142.56 | 140.84 | 140.94 | 926,040 | -0.60(-0.43%) |
Jan 03, 2024 | 140.07 | 141.72 | 139.75 | 141.55 | 881,309 | -0.98(-0.69%) |