Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 147.26 | 146.59 | 146.08 | 146.39 | 1,965,302 | -0.43(-0.29%) |
Mar 27, 2024 | 145.43 | 146.86 | 144.85 | 146.82 | 2,012,709 | +2.61(+1.81%) |
Mar 26, 2024 | 144.05 | 144.77 | 143.66 | 144.20 | 1,953,936 | -0.02(-0.01%) |
Mar 25, 2024 | 144.98 | 145.34 | 143.89 | 144.22 | 1,836,866 | -0.78(-0.54%) |
Mar 22, 2024 | 146.59 | 146.59 | 144.90 | 145.00 | 2,085,707 | -1.81(-1.24%) |
Mar 21, 2024 | 147.16 | 148.42 | 146.69 | 146.82 | 2,004,875 | +0.21(+0.14%) |
Mar 20, 2024 | 145.84 | 146.96 | 145.84 | 146.61 | 1,604,030 | +0.55(+0.38%) |
Mar 19, 2024 | 143.95 | 146.16 | 143.79 | 146.06 | 2,443,916 | +2.11(+1.47%) |
Mar 18, 2024 | 145.15 | 145.71 | 143.76 | 143.94 | 2,256,509 | -0.81(-0.56%) |
Mar 15, 2024 | 144.69 | 146.76 | 144.02 | 144.75 | 4,566,982 | -0.90(-0.62%) |
Mar 14, 2024 | 147.37 | 147.50 | 145.23 | 145.65 | 2,624,812 | -0.70(-0.48%) |
Mar 13, 2024 | 145.66 | 147.15 | 144.88 | 146.35 | 1,861,287 | +0.60(+0.41%) |
Mar 12, 2024 | 144.62 | 146.04 | 144.28 | 145.75 | 2,149,247 | +0.62(+0.43%) |
Mar 11, 2024 | 145.43 | 146.26 | 143.58 | 145.14 | 1,651,586 | +0.13(+0.09%) |
Mar 08, 2024 | 145.09 | 146.44 | 143.96 | 145.01 | 3,094,915 | -0.28(-0.19%) |
Mar 07, 2024 | 148.75 | 149.25 | 145.01 | 145.28 | 2,932,440 | -2.09(-1.42%) |
Mar 06, 2024 | 143.57 | 149.15 | 142.80 | 147.38 | 4,114,742 | -1.04(-0.70%) |
Mar 05, 2024 | 149.41 | 149.87 | 147.45 | 148.42 | 3,306,357 | -0.79(-0.53%) |
Mar 04, 2024 | 149.80 | 150.16 | 148.55 | 149.21 | 3,272,555 | +0.33(+0.22%) |
Mar 01, 2024 | 147.98 | 149.34 | 147.60 | 148.88 | 1,433,438 | +0.67(+0.45%) |
Feb 29, 2024 | 150.29 | 150.36 | 147.95 | 148.21 | 2,799,174 | -1.48(-0.99%) |
Feb 28, 2024 | 148.73 | 150.29 | 148.52 | 149.69 | 1,601,692 | +0.83(+0.55%) |
Feb 27, 2024 | 147.63 | 149.11 | 147.25 | 148.87 | 1,626,511 | +1.77(+1.20%) |
Feb 26, 2024 | 147.46 | 148.32 | 146.40 | 147.10 | 1,609,841 | -0.19(-0.13%) |
Feb 23, 2024 | 146.96 | 148.86 | 146.51 | 147.28 | 1,589,672 | +1.12(+0.77%) |
Feb 22, 2024 | 144.69 | 146.18 | 144.17 | 146.16 | 2,111,741 | +2.07(+1.44%) |
Feb 21, 2024 | 144.41 | 144.86 | 142.98 | 144.09 | 1,491,557 | +0.37(+0.26%) |
Feb 20, 2024 | 143.35 | 144.24 | 143.10 | 143.72 | 1,797,411 | +0.37(+0.26%) |
Feb 16, 2024 | 143.62 | 144.72 | 142.09 | 143.35 | 1,885,841 | -0.31(-0.22%) |
Feb 15, 2024 | 144.47 | 144.49 | 143.05 | 143.66 | 1,900,899 | -0.10(-0.07%) |
Feb 14, 2024 | 144.29 | 144.84 | 142.80 | 143.76 | 1,458,853 | -0.45(-0.31%) |
Feb 13, 2024 | 143.24 | 144.31 | 142.72 | 144.21 | 1,612,675 | -0.47(-0.32%) |
Feb 12, 2024 | 144.96 | 145.19 | 143.73 | 144.68 | 1,958,923 | -0.46(-0.32%) |
Feb 09, 2024 | 145.04 | 145.68 | 144.47 | 145.14 | 1,289,508 | -0.19(-0.13%) |
Feb 08, 2024 | 144.25 | 145.38 | 144.08 | 145.32 | 1,343,354 | +2.80(+1.96%) |
Feb 07, 2024 | 141.55 | 143.25 | 140.69 | 142.53 | 1,814,346 | +1.08(+0.77%) |
Feb 06, 2024 | 142.04 | 142.04 | 140.57 | 141.44 | 1,805,109 | -0.59(-0.41%) |
Feb 05, 2024 | 141.93 | 142.35 | 140.74 | 142.03 | 2,893,861 | -0.92(-0.65%) |
Feb 02, 2024 | 141.79 | 144.02 | 140.75 | 142.96 | 1,966,042 | +0.57(+0.40%) |
Feb 01, 2024 | 140.09 | 142.44 | 140.07 | 142.39 | 1,736,309 | +2.82(+2.02%) |
Jan 31, 2024 | 141.80 | 142.18 | 139.05 | 139.57 | 1,624,943 | -2.22(-1.56%) |
Jan 30, 2024 | 141.79 | 142.37 | 140.34 | 141.79 | 1,856,353 | -0.43(-0.30%) |
Jan 29, 2024 | 140.70 | 142.33 | 140.40 | 142.22 | 1,830,076 | +1.17(+0.83%) |
Jan 26, 2024 | 140.75 | 141.30 | 140.01 | 141.05 | 1,920,024 | +0.94(+0.67%) |
Jan 25, 2024 | 139.37 | 140.41 | 139.16 | 140.10 | 2,122,404 | +2.07(+1.50%) |
Jan 24, 2024 | 138.80 | 139.21 | 137.70 | 138.03 | 1,508,651 | -0.15(-0.11%) |
Jan 23, 2024 | 138.15 | 138.74 | 136.66 | 138.18 | 1,718,865 | +0.65(+0.47%) |
Jan 22, 2024 | 137.04 | 137.62 | 136.74 | 137.53 | 1,537,790 | +0.60(+0.44%) |
Jan 19, 2024 | 137.17 | 137.74 | 135.93 | 136.94 | 1,795,037 | +0.16(+0.12%) |
Jan 18, 2024 | 134.54 | 136.96 | 134.38 | 136.78 | 1,382,491 | +1.86(+1.38%) |
Jan 17, 2024 | 135.93 | 136.30 | 134.81 | 134.92 | 1,974,541 | -1.47(-1.08%) |
Jan 16, 2024 | 135.32 | 136.40 | 135.24 | 136.39 | 1,769,727 | +0.50(+0.37%) |
Jan 12, 2024 | 136.54 | 136.78 | 135.36 | 135.89 | 935,550 | -0.19(-0.14%) |
Jan 11, 2024 | 135.05 | 136.21 | 134.30 | 136.08 | 1,535,233 | +0.81(+0.60%) |
Jan 10, 2024 | 135.49 | 136.33 | 134.92 | 135.28 | 1,365,851 | +0.06(+0.04%) |
Jan 09, 2024 | 133.97 | 135.51 | 133.60 | 135.22 | 1,586,644 | +0.09(+0.07%) |
Jan 08, 2024 | 133.82 | 135.29 | 133.68 | 135.13 | 1,694,441 | +1.30(+0.97%) |
Jan 05, 2024 | 134.59 | 135.50 | 133.76 | 133.82 | 1,674,382 | -0.77(-0.57%) |
Jan 04, 2024 | 134.09 | 135.41 | 133.94 | 134.59 | 2,182,772 | +0.50(+0.37%) |
Jan 03, 2024 | 137.09 | 137.31 | 134.08 | 134.09 | 1,625,758 | -2.89(-2.11%) |