Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 178.45 | 182.76 | 178.00 | 181.08 | 373,860 | +0.59(+0.33%) |
Mar 27, 2024 | 181.59 | 181.59 | 179.56 | 180.49 | 254,254 | +0.01(+0.01%) |
Mar 26, 2024 | 184.99 | 186.00 | 180.30 | 180.48 | 258,501 | -3.92(-2.13%) |
Mar 25, 2024 | 182.10 | 186.90 | 182.10 | 184.40 | 335,337 | +0.96(+0.52%) |
Mar 22, 2024 | 181.39 | 184.70 | 179.68 | 183.44 | 251,509 | +0.43(+0.23%) |
Mar 21, 2024 | 184.67 | 187.50 | 182.89 | 183.01 | 363,991 | +4.53(+2.54%) |
Mar 20, 2024 | 176.02 | 178.66 | 172.20 | 178.48 | 309,882 | +2.83(+1.61%) |
Mar 19, 2024 | 173.20 | 176.42 | 170.05 | 175.65 | 315,708 | -0.09(-0.05%) |
Mar 18, 2024 | 177.76 | 180.62 | 173.46 | 175.74 | 418,402 | +0.31(+0.18%) |
Mar 15, 2024 | 173.96 | 178.30 | 172.84 | 175.43 | 847,106 | +0.42(+0.24%) |
Mar 14, 2024 | 176.15 | 178.28 | 173.40 | 175.01 | 416,744 | -2.02(-1.14%) |
Mar 13, 2024 | 180.75 | 183.22 | 175.54 | 177.03 | 330,294 | -5.83(-3.19%) |
Mar 12, 2024 | 181.13 | 182.94 | 178.17 | 182.86 | 342,220 | +2.37(+1.31%) |
Mar 11, 2024 | 182.62 | 182.62 | 174.21 | 180.49 | 441,613 | -4.70(-2.54%) |
Mar 08, 2024 | 196.50 | 199.17 | 185.13 | 185.19 | 358,868 | -11.42(-5.81%) |
Mar 07, 2024 | 192.00 | 198.97 | 190.51 | 196.61 | 269,600 | +6.31(+3.32%) |
Mar 06, 2024 | 190.76 | 193.10 | 187.74 | 190.30 | 363,773 | +2.47(+1.32%) |
Mar 05, 2024 | 191.97 | 193.40 | 185.81 | 187.83 | 288,082 | -6.90(-3.54%) |
Mar 04, 2024 | 194.71 | 199.72 | 193.80 | 194.73 | 468,885 | +2.14(+1.11%) |
Mar 01, 2024 | 185.88 | 194.03 | 182.76 | 192.59 | 366,789 | +8.43(+4.58%) |
Feb 29, 2024 | 184.00 | 185.42 | 181.04 | 184.16 | 465,086 | +3.65(+2.02%) |
Feb 28, 2024 | 177.73 | 180.84 | 175.57 | 180.51 | 222,017 | +0.49(+0.27%) |
Feb 27, 2024 | 182.39 | 184.32 | 178.36 | 180.02 | 235,854 | -0.49(-0.27%) |
Feb 26, 2024 | 179.35 | 181.31 | 177.63 | 180.51 | 224,570 | +2.05(+1.15%) |
Feb 23, 2024 | 178.60 | 180.45 | 175.05 | 178.46 | 280,650 | +0.31(+0.17%) |
Feb 22, 2024 | 175.00 | 180.90 | 174.21 | 178.15 | 387,882 | +10.20(+6.07%) |
Feb 21, 2024 | 166.60 | 168.93 | 164.95 | 167.95 | 479,685 | -0.85(-0.50%) |
Feb 20, 2024 | 179.19 | 179.69 | 168.25 | 168.80 | 764,037 | -13.43(-7.37%) |
Feb 16, 2024 | 178.22 | 186.38 | 178.22 | 182.23 | 715,748 | +5.77(+3.27%) |
Feb 15, 2024 | 174.87 | 177.96 | 172.54 | 176.46 | 523,635 | +3.38(+1.95%) |
Feb 14, 2024 | 171.44 | 173.87 | 169.99 | 173.08 | 534,268 | +4.69(+2.79%) |
Feb 13, 2024 | 166.59 | 174.54 | 165.79 | 168.39 | 600,004 | -5.39(-3.10%) |
Feb 12, 2024 | 179.67 | 181.66 | 171.88 | 173.78 | 664,310 | -6.23(-3.46%) |
Feb 09, 2024 | 171.01 | 180.12 | 161.78 | 180.01 | 943,814 | +15.25(+9.26%) |
Feb 08, 2024 | 158.71 | 166.37 | 157.97 | 164.76 | 733,022 | +6.24(+3.94%) |
Feb 07, 2024 | 158.57 | 161.00 | 154.43 | 158.52 | 642,470 | +2.75(+1.77%) |
Feb 06, 2024 | 167.42 | 168.63 | 153.61 | 155.77 | 597,193 | -11.66(-6.96%) |
Feb 05, 2024 | 165.64 | 167.93 | 162.40 | 167.43 | 334,493 | +2.50(+1.52%) |
Feb 02, 2024 | 162.18 | 166.26 | 162.18 | 164.93 | 319,776 | +1.98(+1.22%) |
Feb 01, 2024 | 162.39 | 164.02 | 160.60 | 162.95 | 406,277 | +1.45(+0.90%) |
Jan 31, 2024 | 161.72 | 164.80 | 158.39 | 161.50 | 509,164 | -2.79(-1.70%) |
Jan 30, 2024 | 163.97 | 165.59 | 163.30 | 164.29 | 549,827 | -0.18(-0.11%) |
Jan 29, 2024 | 160.67 | 164.63 | 159.13 | 164.47 | 334,053 | +3.96(+2.47%) |
Jan 26, 2024 | 161.05 | 165.31 | 158.40 | 160.51 | 547,957 | -3.75(-2.28%) |
Jan 25, 2024 | 170.79 | 171.68 | 163.86 | 164.26 | 362,394 | -1.70(-1.02%) |
Jan 24, 2024 | 169.82 | 172.36 | 165.87 | 165.96 | 436,804 | -0.17(-0.10%) |
Jan 23, 2024 | 167.27 | 167.44 | 164.52 | 166.13 | 274,650 | -1.62(-0.97%) |
Jan 22, 2024 | 164.84 | 169.50 | 164.84 | 167.75 | 478,547 | +4.88(+3.00%) |
Jan 19, 2024 | 157.45 | 163.39 | 156.48 | 162.87 | 428,506 | +7.58(+4.88%) |
Jan 18, 2024 | 151.29 | 156.24 | 150.56 | 155.29 | 424,699 | +8.79(+6.00%) |
Jan 17, 2024 | 145.90 | 146.88 | 141.78 | 146.50 | 267,930 | -1.04(-0.70%) |
Jan 16, 2024 | 143.92 | 148.04 | 143.89 | 147.54 | 245,397 | +3.31(+2.29%) |
Jan 12, 2024 | 143.72 | 145.00 | 142.29 | 144.23 | 278,710 | +1.80(+1.26%) |
Jan 11, 2024 | 140.69 | 143.25 | 138.27 | 142.43 | 241,889 | +0.70(+0.49%) |
Jan 10, 2024 | 144.40 | 145.49 | 140.36 | 141.73 | 391,778 | -2.85(-1.97%) |
Jan 09, 2024 | 136.32 | 146.12 | 136.32 | 144.58 | 478,552 | +6.56(+4.75%) |
Jan 08, 2024 | 137.30 | 139.90 | 136.90 | 138.02 | 480,741 | +1.83(+1.34%) |
Jan 05, 2024 | 137.00 | 137.00 | 134.11 | 136.19 | 382,531 | -1.15(-0.84%) |
Jan 04, 2024 | 136.93 | 139.35 | 134.88 | 137.34 | 324,993 | -1.38(-0.99%) |
Jan 03, 2024 | 141.89 | 142.60 | 137.42 | 138.72 | 492,424 | -5.86(-4.05%) |