Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 143.88 | 144.50 | 142.72 | 144.04 | 2,034,733 | +0.30(+0.21%) |
Mar 27, 2024 | 140.50 | 143.89 | 139.67 | 143.74 | 2,268,597 | +4.70(+3.38%) |
Mar 26, 2024 | 138.00 | 140.22 | 137.48 | 139.04 | 1,748,899 | +1.21(+0.88%) |
Mar 25, 2024 | 138.36 | 138.88 | 136.74 | 137.83 | 1,746,415 | -0.68(-0.49%) |
Mar 22, 2024 | 139.97 | 140.44 | 137.69 | 138.51 | 1,812,731 | -1.50(-1.07%) |
Mar 21, 2024 | 141.66 | 142.55 | 139.85 | 140.01 | 2,238,192 | -0.88(-0.62%) |
Mar 20, 2024 | 139.80 | 141.76 | 138.06 | 140.89 | 2,433,312 | -0.85(-0.60%) |
Mar 19, 2024 | 142.08 | 142.12 | 138.96 | 141.74 | 2,006,040 | -0.47(-0.33%) |
Mar 18, 2024 | 142.31 | 144.45 | 141.97 | 142.21 | 1,501,235 | +1.35(+0.96%) |
Mar 15, 2024 | 141.41 | 143.35 | 139.75 | 140.86 | 2,996,045 | -1.95(-1.37%) |
Mar 14, 2024 | 142.00 | 143.08 | 139.94 | 142.81 | 1,917,228 | -1.12(-0.78%) |
Mar 13, 2024 | 145.47 | 148.00 | 143.71 | 143.93 | 1,904,738 | -2.30(-1.57%) |
Mar 12, 2024 | 144.44 | 146.91 | 143.65 | 146.23 | 1,676,806 | +0.73(+0.50%) |
Mar 11, 2024 | 149.09 | 149.24 | 143.95 | 145.50 | 2,166,830 | -3.98(-2.66%) |
Mar 08, 2024 | 152.54 | 153.35 | 149.44 | 149.48 | 2,253,807 | -2.03(-1.34%) |
Mar 07, 2024 | 150.81 | 152.03 | 150.06 | 151.51 | 1,577,772 | +1.70(+1.13%) |
Mar 06, 2024 | 152.08 | 152.44 | 148.78 | 149.81 | 2,287,504 | -0.44(-0.29%) |
Mar 05, 2024 | 153.00 | 154.18 | 148.88 | 150.25 | 1,719,016 | -3.46(-2.25%) |
Mar 04, 2024 | 150.84 | 154.00 | 150.28 | 153.71 | 2,098,107 | +3.11(+2.07%) |
Mar 01, 2024 | 146.53 | 150.66 | 146.18 | 150.60 | 2,290,824 | +3.79(+2.58%) |
Feb 29, 2024 | 144.43 | 147.03 | 144.01 | 146.81 | 4,097,965 | +4.08(+2.86%) |
Feb 28, 2024 | 137.51 | 143.75 | 137.31 | 142.73 | 2,446,900 | +4.50(+3.26%) |
Feb 27, 2024 | 138.00 | 139.56 | 137.22 | 138.23 | 1,495,954 | +0.27(+0.20%) |
Feb 26, 2024 | 137.28 | 140.15 | 136.61 | 137.96 | 2,033,949 | +0.12(+0.09%) |
Feb 23, 2024 | 138.45 | 138.85 | 136.07 | 137.84 | 2,086,436 | -0.54(-0.39%) |
Feb 22, 2024 | 140.00 | 142.03 | 137.00 | 138.38 | 3,440,197 | +2.85(+2.10%) |
Feb 21, 2024 | 134.33 | 137.00 | 131.42 | 135.53 | 3,219,300 | +0.47(+0.35%) |
Feb 20, 2024 | 136.01 | 137.57 | 133.86 | 135.06 | 3,411,366 | -1.16(-0.85%) |
Feb 16, 2024 | 140.00 | 140.86 | 134.75 | 136.22 | 6,572,653 | -12.39(-8.34%) |
Feb 15, 2024 | 143.02 | 149.07 | 143.02 | 148.61 | 3,123,578 | +6.38(+4.49%) |
Feb 14, 2024 | 141.87 | 142.93 | 140.60 | 142.23 | 1,645,664 | +0.06(+0.04%) |
Feb 13, 2024 | 140.65 | 142.27 | 139.38 | 142.17 | 1,995,106 | -1.63(-1.13%) |
Feb 12, 2024 | 147.58 | 148.09 | 143.57 | 143.80 | 2,127,363 | -3.39(-2.30%) |
Feb 09, 2024 | 146.84 | 147.94 | 145.54 | 147.19 | 1,223,298 | +0.13(+0.09%) |
Feb 08, 2024 | 144.83 | 148.00 | 144.83 | 147.06 | 1,882,276 | +1.59(+1.09%) |
Feb 07, 2024 | 145.06 | 145.77 | 143.31 | 145.47 | 1,341,649 | +1.21(+0.84%) |
Feb 06, 2024 | 144.14 | 146.19 | 143.38 | 144.26 | 1,789,405 | -0.04(-0.03%) |
Feb 05, 2024 | 142.95 | 145.11 | 142.59 | 144.30 | 2,042,262 | -0.19(-0.13%) |
Feb 02, 2024 | 142.63 | 145.40 | 140.20 | 144.49 | 2,052,624 | +0.64(+0.44%) |
Feb 01, 2024 | 140.16 | 143.96 | 139.44 | 143.85 | 2,549,029 | +3.39(+2.41%) |
Jan 31, 2024 | 145.00 | 145.00 | 140.07 | 140.46 | 2,891,590 | -3.76(-2.61%) |
Jan 30, 2024 | 145.50 | 145.94 | 144.03 | 144.22 | 3,044,737 | -1.75(-1.20%) |
Jan 29, 2024 | 142.83 | 146.19 | 142.83 | 145.97 | 2,229,622 | +2.77(+1.93%) |
Jan 26, 2024 | 142.87 | 144.62 | 142.06 | 143.20 | 1,917,095 | +1.01(+0.71%) |
Jan 25, 2024 | 140.00 | 143.30 | 139.87 | 142.19 | 2,152,438 | +4.26(+3.09%) |
Jan 24, 2024 | 140.63 | 140.63 | 137.53 | 137.93 | 1,541,790 | -1.09(-0.78%) |
Jan 23, 2024 | 140.97 | 141.25 | 138.35 | 139.02 | 1,424,797 | -1.56(-1.11%) |
Jan 22, 2024 | 138.57 | 142.68 | 138.57 | 140.58 | 2,385,177 | +3.24(+2.36%) |
Jan 19, 2024 | 135.08 | 137.76 | 134.53 | 137.34 | 1,791,311 | +2.80(+2.08%) |
Jan 18, 2024 | 135.74 | 136.70 | 133.90 | 134.54 | 1,541,973 | -1.02(-0.75%) |
Jan 17, 2024 | 136.93 | 138.54 | 133.81 | 135.56 | 1,782,661 | -3.12(-2.25%) |
Jan 16, 2024 | 136.94 | 139.86 | 137.42 | 138.68 | 2,537,765 | +1.60(+1.17%) |
Jan 12, 2024 | 135.63 | 138.27 | 135.31 | 137.08 | 1,631,902 | +3.08(+2.30%) |
Jan 11, 2024 | 136.07 | 136.99 | 133.94 | 134.00 | 982,299 | -2.53(-1.85%) |
Jan 10, 2024 | 134.00 | 136.96 | 133.28 | 136.53 | 1,492,537 | +2.91(+2.18%) |
Jan 09, 2024 | 132.57 | 133.88 | 131.63 | 133.62 | 875,632 | -0.08(-0.06%) |
Jan 08, 2024 | 130.47 | 134.07 | 130.28 | 133.70 | 1,250,868 | +2.87(+2.19%) |
Jan 05, 2024 | 130.88 | 132.91 | 130.00 | 130.83 | 1,444,119 | -0.95(-0.72%) |
Jan 04, 2024 | 133.10 | 134.13 | 131.57 | 131.78 | 1,470,935 | -1.73(-1.30%) |
Jan 03, 2024 | 134.21 | 134.57 | 132.32 | 133.51 | 1,681,510 | -1.72(-1.27%) |