Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 146.71 | 147.43 | 146.59 | 147.21 | 13,470 | +0.35(+0.24%) |
Mar 27, 2024 | 144.52 | 146.86 | 144.52 | 146.86 | 15,310 | +2.73(+1.89%) |
Mar 26, 2024 | 145.08 | 145.08 | 144.05 | 144.13 | 12,069 | -0.40(-0.28%) |
Mar 25, 2024 | 144.52 | 145.38 | 144.51 | 144.53 | 11,702 | +0.03(+0.02%) |
Mar 22, 2024 | 145.33 | 145.38 | 144.44 | 144.50 | 14,386 | -0.90(-0.62%) |
Mar 21, 2024 | 145.50 | 145.67 | 144.87 | 145.40 | 10,233 | +0.49(+0.34%) |
Mar 20, 2024 | 142.92 | 145.43 | 142.92 | 144.91 | 12,618 | +1.66(+1.16%) |
Mar 19, 2024 | 143.02 | 143.25 | 142.61 | 143.25 | 14,130 | -0.03(-0.02%) |
Mar 18, 2024 | 143.36 | 144.28 | 143.24 | 143.28 | 15,310 | +0.35(+0.24%) |
Mar 15, 2024 | 141.43 | 143.28 | 141.43 | 142.93 | 8,411 | +0.76(+0.54%) |
Mar 14, 2024 | 142.94 | 142.94 | 141.66 | 142.17 | 14,477 | -1.21(-0.85%) |
Mar 13, 2024 | 142.19 | 144.04 | 142.19 | 143.38 | 12,467 | +1.67(+1.18%) |
Mar 12, 2024 | 142.30 | 142.30 | 141.22 | 141.71 | 15,322 | -0.32(-0.22%) |
Mar 11, 2024 | 141.44 | 142.57 | 140.97 | 142.03 | 11,636 | +1.39(+0.99%) |
Mar 08, 2024 | 141.46 | 141.78 | 140.60 | 140.64 | 17,909 | -0.70(-0.50%) |
Mar 07, 2024 | 140.23 | 141.81 | 140.23 | 141.34 | 11,323 | +2.03(+1.46%) |
Mar 06, 2024 | 139.07 | 139.92 | 138.79 | 139.31 | 18,498 | +1.17(+0.85%) |
Mar 05, 2024 | 138.84 | 139.12 | 137.86 | 138.13 | 14,770 | -1.05(-0.76%) |
Mar 04, 2024 | 138.02 | 139.39 | 138.02 | 139.19 | 9,588 | +0.99(+0.72%) |
Mar 01, 2024 | 137.74 | 138.47 | 137.74 | 138.19 | 11,546 | +0.64(+0.46%) |
Feb 29, 2024 | 137.09 | 137.85 | 136.97 | 137.56 | 10,245 | +0.90(+0.66%) |
Feb 28, 2024 | 135.77 | 137.15 | 135.77 | 136.66 | 9,506 | +0.13(+0.10%) |
Feb 27, 2024 | 136.35 | 136.54 | 136.16 | 136.53 | 11,502 | +0.44(+0.32%) |
Feb 26, 2024 | 136.40 | 136.40 | 135.70 | 136.09 | 10,798 | -0.88(-0.65%) |
Feb 23, 2024 | 136.06 | 137.09 | 136.06 | 136.97 | 11,224 | +0.86(+0.63%) |
Feb 22, 2024 | 134.95 | 136.22 | 134.87 | 136.11 | 13,947 | +1.19(+0.88%) |
Feb 21, 2024 | 133.82 | 134.92 | 133.82 | 134.92 | 15,777 | +0.67(+0.50%) |
Feb 20, 2024 | 134.48 | 134.71 | 134.09 | 134.25 | 23,224 | -0.67(-0.49%) |
Feb 16, 2024 | 134.47 | 135.91 | 134.47 | 134.92 | 17,852 | +0.51(+0.38%) |
Feb 15, 2024 | 131.68 | 134.59 | 131.68 | 134.41 | 34,985 | +3.27(+2.49%) |
Feb 14, 2024 | 131.18 | 131.31 | 130.35 | 131.14 | 17,240 | +0.72(+0.56%) |
Feb 13, 2024 | 131.53 | 131.75 | 129.62 | 130.42 | 23,975 | -2.54(-1.91%) |
Feb 12, 2024 | 131.97 | 133.53 | 131.97 | 132.96 | 27,021 | +1.00(+0.76%) |
Feb 09, 2024 | 131.35 | 131.96 | 131.10 | 131.96 | 12,189 | +0.38(+0.29%) |
Feb 08, 2024 | 131.90 | 131.90 | 131.01 | 131.58 | 15,914 | -0.48(-0.36%) |
Feb 07, 2024 | 131.99 | 132.23 | 131.72 | 132.06 | 43,825 | +0.74(+0.56%) |
Feb 06, 2024 | 130.30 | 131.68 | 130.30 | 131.32 | 22,901 | +1.99(+1.54%) |
Feb 05, 2024 | 130.02 | 130.02 | 128.93 | 129.33 | 177,022 | -3.43(-2.58%) |
Feb 02, 2024 | 132.63 | 133.43 | 131.48 | 132.76 | 31,736 | -1.03(-0.77%) |
Feb 01, 2024 | 133.36 | 133.82 | 132.22 | 133.79 | 42,839 | +1.57(+1.19%) |
Jan 31, 2024 | 133.88 | 134.48 | 132.22 | 132.22 | 21,777 | -1.70(-1.27%) |
Jan 30, 2024 | 132.56 | 134.36 | 132.56 | 133.92 | 23,494 | +0.81(+0.61%) |
Jan 29, 2024 | 132.74 | 133.13 | 131.79 | 133.11 | 31,358 | +0.62(+0.46%) |
Jan 26, 2024 | 132.92 | 133.29 | 132.35 | 132.49 | 27,074 | +0.06(+0.04%) |
Jan 25, 2024 | 131.87 | 132.59 | 131.35 | 132.43 | 37,639 | +1.12(+0.86%) |
Jan 24, 2024 | 133.23 | 133.40 | 131.31 | 131.31 | 37,073 | -1.14(-0.86%) |
Jan 23, 2024 | 132.33 | 133.00 | 132.14 | 132.45 | 31,140 | +0.66(+0.50%) |
Jan 22, 2024 | 130.56 | 131.93 | 130.56 | 131.79 | 20,492 | +0.52(+0.39%) |
Jan 19, 2024 | 131.18 | 131.39 | 129.99 | 131.27 | 32,747 | +0.38(+0.29%) |
Jan 18, 2024 | 130.80 | 130.89 | 129.79 | 130.89 | 14,941 | +0.69(+0.53%) |
Jan 17, 2024 | 130.04 | 130.74 | 129.95 | 130.20 | 39,982 | -1.23(-0.94%) |
Jan 16, 2024 | 132.09 | 132.28 | 131.21 | 131.43 | 18,348 | -1.56(-1.17%) |
Jan 12, 2024 | 133.85 | 134.19 | 132.58 | 132.99 | 12,922 | -0.06(-0.04%) |
Jan 11, 2024 | 133.17 | 133.51 | 131.90 | 133.05 | 12,924 | -0.32(-0.24%) |
Jan 10, 2024 | 133.27 | 133.49 | 132.89 | 133.37 | 36,990 | -0.30(-0.22%) |
Jan 09, 2024 | 134.78 | 134.78 | 133.38 | 133.66 | 32,156 | -1.74(-1.28%) |
Jan 08, 2024 | 134.18 | 135.43 | 133.74 | 135.40 | 69,627 | +0.57(+0.42%) |
Jan 05, 2024 | 134.45 | 135.61 | 134.20 | 134.84 | 16,297 | +0.33(+0.24%) |
Jan 04, 2024 | 135.06 | 135.53 | 134.47 | 134.51 | 19,700 | -0.78(-0.57%) |
Jan 03, 2024 | 135.25 | 136.09 | 134.36 | 135.28 | 31,481 | -1.62(-1.18%) |