Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 147.64 | 146.96 | 146.45 | 146.76 | 1,960,313 | -0.43(-0.29%) |
Mar 27, 2024 | 145.80 | 147.23 | 145.22 | 147.19 | 2,007,600 | +2.62(+1.81%) |
Mar 26, 2024 | 144.42 | 145.14 | 144.03 | 144.57 | 1,948,976 | -0.02(-0.01%) |
Mar 25, 2024 | 145.35 | 145.71 | 144.26 | 144.59 | 1,832,203 | -0.78(-0.54%) |
Mar 22, 2024 | 146.96 | 146.96 | 145.27 | 145.37 | 2,080,412 | -1.82(-1.24%) |
Mar 21, 2024 | 147.54 | 148.80 | 147.06 | 147.19 | 1,999,786 | +0.21(+0.14%) |
Mar 20, 2024 | 146.21 | 147.33 | 146.21 | 146.98 | 1,599,958 | +0.55(+0.38%) |
Mar 19, 2024 | 144.32 | 146.53 | 144.16 | 146.43 | 2,437,712 | +2.12(+1.47%) |
Mar 18, 2024 | 145.52 | 146.08 | 144.13 | 144.31 | 2,250,781 | -0.81(-0.56%) |
Mar 15, 2024 | 145.06 | 147.13 | 144.39 | 145.12 | 4,555,388 | -0.90(-0.62%) |
Mar 14, 2024 | 147.74 | 147.88 | 145.60 | 146.02 | 2,618,149 | -0.70(-0.48%) |
Mar 13, 2024 | 146.03 | 147.52 | 145.25 | 146.72 | 1,856,562 | +0.60(+0.41%) |
Mar 12, 2024 | 144.99 | 146.41 | 144.64 | 146.12 | 2,143,791 | +0.62(+0.42%) |
Mar 11, 2024 | 145.79 | 146.64 | 143.95 | 145.51 | 1,647,393 | +0.13(+0.09%) |
Mar 08, 2024 | 145.46 | 146.81 | 144.32 | 145.38 | 3,087,057 | -0.28(-0.19%) |
Mar 07, 2024 | 149.13 | 149.62 | 145.38 | 145.66 | 2,924,996 | -2.09(-1.42%) |
Mar 06, 2024 | 143.94 | 149.53 | 143.16 | 147.75 | 4,104,296 | -1.05(-0.70%) |
Mar 05, 2024 | 149.78 | 150.25 | 147.83 | 148.80 | 3,297,963 | -0.79(-0.53%) |
Mar 04, 2024 | 150.18 | 150.54 | 148.93 | 149.59 | 3,264,247 | +0.33(+0.22%) |
Mar 01, 2024 | 148.36 | 149.72 | 147.98 | 149.26 | 1,429,799 | +0.67(+0.45%) |
Feb 29, 2024 | 150.67 | 150.74 | 148.33 | 148.59 | 2,792,067 | -1.49(-0.99%) |
Feb 28, 2024 | 149.11 | 150.67 | 148.90 | 150.07 | 1,597,626 | +0.83(+0.55%) |
Feb 27, 2024 | 148.01 | 149.49 | 147.62 | 149.25 | 1,622,382 | +1.78(+1.20%) |
Feb 26, 2024 | 147.84 | 148.70 | 146.77 | 147.47 | 1,605,754 | -0.19(-0.13%) |
Feb 23, 2024 | 147.33 | 149.24 | 146.88 | 147.66 | 1,585,636 | +1.13(+0.77%) |
Feb 22, 2024 | 145.06 | 146.55 | 144.54 | 146.53 | 2,106,380 | +2.07(+1.44%) |
Feb 21, 2024 | 144.78 | 145.23 | 143.34 | 144.46 | 1,487,771 | +0.37(+0.26%) |
Feb 20, 2024 | 143.72 | 144.61 | 143.46 | 144.09 | 1,792,848 | +0.37(+0.26%) |
Feb 16, 2024 | 143.99 | 145.09 | 142.45 | 143.72 | 1,881,053 | -0.31(-0.21%) |
Feb 15, 2024 | 144.84 | 144.86 | 143.41 | 144.03 | 1,896,073 | -0.10(-0.07%) |
Feb 14, 2024 | 144.66 | 145.21 | 143.16 | 144.13 | 1,455,149 | -0.45(-0.31%) |
Feb 13, 2024 | 143.60 | 144.68 | 143.09 | 144.58 | 1,608,581 | -0.47(-0.32%) |
Feb 12, 2024 | 145.33 | 145.56 | 144.10 | 145.05 | 1,953,949 | -0.46(-0.32%) |
Feb 09, 2024 | 145.41 | 146.05 | 144.84 | 145.51 | 1,286,234 | -0.19(-0.13%) |
Feb 08, 2024 | 144.62 | 145.75 | 144.44 | 145.69 | 1,339,943 | +2.80(+1.96%) |
Feb 07, 2024 | 141.91 | 143.61 | 141.05 | 142.89 | 1,809,740 | +1.09(+0.77%) |
Feb 06, 2024 | 142.40 | 142.40 | 140.93 | 141.81 | 1,800,526 | -0.59(-0.41%) |
Feb 05, 2024 | 142.29 | 142.71 | 141.10 | 142.39 | 2,886,514 | -0.93(-0.65%) |
Feb 02, 2024 | 142.15 | 144.39 | 141.11 | 143.32 | 1,961,051 | +0.57(+0.40%) |
Feb 01, 2024 | 140.45 | 142.80 | 140.43 | 142.75 | 1,731,901 | +2.82(+2.02%) |
Jan 31, 2024 | 142.16 | 142.54 | 139.40 | 139.93 | 1,620,818 | -2.22(-1.56%) |
Jan 30, 2024 | 142.15 | 142.73 | 140.69 | 142.15 | 1,851,640 | -0.43(-0.30%) |
Jan 29, 2024 | 141.06 | 142.69 | 140.76 | 142.58 | 1,825,430 | +1.18(+0.83%) |
Jan 26, 2024 | 141.11 | 141.66 | 140.37 | 141.41 | 1,915,149 | +0.95(+0.67%) |
Jan 25, 2024 | 139.72 | 140.77 | 139.51 | 140.46 | 2,117,016 | +2.07(+1.50%) |
Jan 24, 2024 | 139.15 | 139.56 | 138.05 | 138.38 | 1,504,821 | -0.15(-0.11%) |
Jan 23, 2024 | 138.50 | 139.09 | 137.01 | 138.53 | 1,714,501 | +0.65(+0.47%) |
Jan 22, 2024 | 137.39 | 137.97 | 137.09 | 137.88 | 1,533,886 | +0.60(+0.44%) |
Jan 19, 2024 | 137.52 | 138.09 | 136.27 | 137.29 | 1,790,480 | +0.16(+0.12%) |
Jan 18, 2024 | 134.88 | 137.31 | 134.72 | 137.13 | 1,378,981 | +1.87(+1.38%) |
Jan 17, 2024 | 136.28 | 136.65 | 135.15 | 135.26 | 1,969,528 | -1.48(-1.08%) |
Jan 16, 2024 | 135.66 | 136.75 | 135.58 | 136.74 | 1,765,234 | +0.50(+0.37%) |
Jan 12, 2024 | 136.89 | 137.13 | 135.70 | 136.24 | 933,175 | -0.19(-0.14%) |
Jan 11, 2024 | 135.39 | 136.56 | 134.64 | 136.43 | 1,531,336 | +0.81(+0.60%) |
Jan 10, 2024 | 135.83 | 136.68 | 135.26 | 135.62 | 1,362,383 | +0.06(+0.04%) |
Jan 09, 2024 | 134.31 | 135.85 | 133.94 | 135.56 | 1,582,616 | +0.09(+0.07%) |
Jan 08, 2024 | 134.16 | 135.63 | 134.02 | 135.47 | 1,690,139 | +1.31(+0.97%) |
Jan 05, 2024 | 134.93 | 135.84 | 134.10 | 134.16 | 1,670,131 | -0.77(-0.57%) |
Jan 04, 2024 | 134.43 | 135.75 | 134.28 | 134.93 | 2,177,230 | +0.50(+0.37%) |
Jan 03, 2024 | 137.44 | 137.66 | 134.42 | 134.43 | 1,621,631 | -2.90(-2.11%) |