Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 149.06 | 149.20 | 148.18 | 148.47 | 98,918 | -0.01(-0.01%) |
Mar 27, 2024 | 145.97 | 148.52 | 145.97 | 148.48 | 105,152 | +2.82(+1.94%) |
Mar 26, 2024 | 145.53 | 147.08 | 145.47 | 145.66 | 117,718 | +0.05(+0.03%) |
Mar 25, 2024 | 146.79 | 147.10 | 145.51 | 145.61 | 80,796 | -0.81(-0.55%) |
Mar 22, 2024 | 147.25 | 147.25 | 145.29 | 146.42 | 106,414 | -0.39(-0.27%) |
Mar 21, 2024 | 145.42 | 147.23 | 144.81 | 146.81 | 169,885 | +1.45(+1.00%) |
Mar 20, 2024 | 145.29 | 146.56 | 144.43 | 145.36 | 186,916 | -0.39(-0.27%) |
Mar 19, 2024 | 145.71 | 146.32 | 144.76 | 145.75 | 125,805 | +0.58(+0.40%) |
Mar 18, 2024 | 146.74 | 147.62 | 145.06 | 145.17 | 115,568 | -1.76(-1.20%) |
Mar 15, 2024 | 144.86 | 147.32 | 144.86 | 146.93 | 441,365 | +0.85(+0.58%) |
Mar 14, 2024 | 147.08 | 147.65 | 145.61 | 146.08 | 116,806 | -1.63(-1.10%) |
Mar 13, 2024 | 148.21 | 148.48 | 147.14 | 147.71 | 106,686 | -0.47(-0.32%) |
Mar 12, 2024 | 147.04 | 148.23 | 146.62 | 148.18 | 103,536 | +0.52(+0.35%) |
Mar 11, 2024 | 146.20 | 147.70 | 146.06 | 147.66 | 110,275 | +1.21(+0.83%) |
Mar 08, 2024 | 146.10 | 146.59 | 145.03 | 146.45 | 160,819 | +0.07(+0.05%) |
Mar 07, 2024 | 148.70 | 149.20 | 146.29 | 146.38 | 145,608 | -2.16(-1.45%) |
Mar 06, 2024 | 147.31 | 148.65 | 146.81 | 148.54 | 160,106 | +1.11(+0.75%) |
Mar 05, 2024 | 146.53 | 148.39 | 146.53 | 147.43 | 125,843 | +0.44(+0.30%) |
Mar 04, 2024 | 146.51 | 148.30 | 146.51 | 146.99 | 94,457 | +0.77(+0.53%) |
Mar 01, 2024 | 146.00 | 146.77 | 145.07 | 146.22 | 137,223 | -0.23(-0.16%) |
Feb 29, 2024 | 148.48 | 148.48 | 145.75 | 146.45 | 194,430 | -1.83(-1.23%) |
Feb 28, 2024 | 147.80 | 148.84 | 147.56 | 148.28 | 184,284 | +0.55(+0.37%) |
Feb 27, 2024 | 146.71 | 148.15 | 145.56 | 147.73 | 191,931 | +0.79(+0.54%) |
Feb 26, 2024 | 146.25 | 147.06 | 146.00 | 146.94 | 185,828 | +0.59(+0.40%) |
Feb 23, 2024 | 145.65 | 147.50 | 145.45 | 146.35 | 222,627 | +1.09(+0.75%) |
Feb 22, 2024 | 142.29 | 145.39 | 141.76 | 145.26 | 159,100 | +3.06(+2.16%) |
Feb 21, 2024 | 141.56 | 142.61 | 140.93 | 142.20 | 142,652 | +0.76(+0.54%) |
Feb 20, 2024 | 141.23 | 142.83 | 140.92 | 141.44 | 213,142 | +0.15(+0.11%) |
Feb 16, 2024 | 143.71 | 143.71 | 141.19 | 141.29 | 562,821 | -1.29(-0.90%) |
Feb 15, 2024 | 141.60 | 143.63 | 141.60 | 142.58 | 207,986 | +0.91(+0.64%) |
Feb 14, 2024 | 140.38 | 141.86 | 140.22 | 141.67 | 140,819 | +2.05(+1.47%) |
Feb 13, 2024 | 141.55 | 141.75 | 138.77 | 139.62 | 249,613 | -1.51(-1.07%) |
Feb 12, 2024 | 140.96 | 141.91 | 140.61 | 141.13 | 236,401 | +0.42(+0.30%) |
Feb 09, 2024 | 136.75 | 140.78 | 136.75 | 140.71 | 143,292 | +3.76(+2.75%) |
Feb 08, 2024 | 136.83 | 137.35 | 136.19 | 136.95 | 171,941 | -0.18(-0.13%) |
Feb 07, 2024 | 137.40 | 138.83 | 136.42 | 137.13 | 231,595 | -0.05(-0.04%) |
Feb 06, 2024 | 137.63 | 138.32 | 136.22 | 137.18 | 241,536 | +0.16(+0.12%) |
Feb 05, 2024 | 136.65 | 137.36 | 135.70 | 137.02 | 135,932 | -0.47(-0.34%) |
Feb 02, 2024 | 135.86 | 138.09 | 135.43 | 137.49 | 206,828 | +1.80(+1.32%) |
Feb 01, 2024 | 135.75 | 136.95 | 133.83 | 135.69 | 270,160 | -0.43(-0.32%) |
Jan 31, 2024 | 138.95 | 139.59 | 136.06 | 136.12 | 299,944 | -2.53(-1.82%) |
Jan 30, 2024 | 138.07 | 139.25 | 137.18 | 138.65 | 215,916 | +0.25(+0.18%) |
Jan 29, 2024 | 137.48 | 138.43 | 136.83 | 138.40 | 139,104 | +0.44(+0.32%) |
Jan 26, 2024 | 138.96 | 139.96 | 136.63 | 137.96 | 255,124 | -1.05(-0.75%) |
Jan 25, 2024 | 145.26 | 145.73 | 136.15 | 139.01 | 365,803 | -6.24(-4.30%) |
Jan 24, 2024 | 146.19 | 147.19 | 145.15 | 145.25 | 254,748 | -0.51(-0.35%) |
Jan 23, 2024 | 146.11 | 146.67 | 144.65 | 145.75 | 129,856 | +0.11(+0.08%) |
Jan 22, 2024 | 144.18 | 145.70 | 143.56 | 145.64 | 162,808 | +1.71(+1.19%) |
Jan 19, 2024 | 142.16 | 143.96 | 141.58 | 143.94 | 224,366 | +3.00(+2.12%) |
Jan 18, 2024 | 139.16 | 141.11 | 138.80 | 140.94 | 277,105 | +0.85(+0.61%) |
Jan 17, 2024 | 139.17 | 141.62 | 139.17 | 140.09 | 131,362 | +0.70(+0.50%) |
Jan 16, 2024 | 139.09 | 140.14 | 138.39 | 139.40 | 148,877 | +0.27(+0.19%) |
Jan 12, 2024 | 138.31 | 139.43 | 138.07 | 139.13 | 101,190 | +1.53(+1.11%) |
Jan 11, 2024 | 135.53 | 137.91 | 134.78 | 137.60 | 113,481 | +1.94(+1.43%) |
Jan 10, 2024 | 134.07 | 135.83 | 133.90 | 135.66 | 101,083 | +1.25(+0.93%) |
Jan 09, 2024 | 134.24 | 134.44 | 132.06 | 134.41 | 88,995 | +0.18(+0.13%) |
Jan 08, 2024 | 135.97 | 136.61 | 133.45 | 134.24 | 158,431 | -1.67(-1.23%) |
Jan 05, 2024 | 135.90 | 136.59 | 135.51 | 135.90 | 167,259 | +0.47(+0.35%) |
Jan 04, 2024 | 135.77 | 136.66 | 134.75 | 135.43 | 249,330 | +0.62(+0.46%) |
Jan 03, 2024 | 135.94 | 137.02 | 134.50 | 134.81 | 191,926 | -0.09(-0.07%) |