Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 161.58 | 164.08 | 160.43 | 161.59 | 198,983 | +0.81(+0.50%) |
Mar 27, 2024 | 158.87 | 160.96 | 158.62 | 160.78 | 98,664 | +3.50(+2.22%) |
Mar 26, 2024 | 159.29 | 159.29 | 157.03 | 157.29 | 114,396 | -1.07(-0.67%) |
Mar 25, 2024 | 160.06 | 160.65 | 158.24 | 158.35 | 64,489 | -1.67(-1.04%) |
Mar 22, 2024 | 159.32 | 160.21 | 157.97 | 160.02 | 87,845 | +1.19(+0.75%) |
Mar 21, 2024 | 158.12 | 161.16 | 157.34 | 158.84 | 143,444 | +1.59(+1.01%) |
Mar 20, 2024 | 155.75 | 158.76 | 154.46 | 157.25 | 112,499 | +1.59(+1.02%) |
Mar 19, 2024 | 153.97 | 156.44 | 153.54 | 155.66 | 129,165 | +1.47(+0.95%) |
Mar 18, 2024 | 153.89 | 155.98 | 153.40 | 154.19 | 137,201 | +0.56(+0.36%) |
Mar 15, 2024 | 150.96 | 154.04 | 150.96 | 153.63 | 333,086 | +1.66(+1.09%) |
Mar 14, 2024 | 153.41 | 154.21 | 150.67 | 151.97 | 140,276 | -1.67(-1.09%) |
Mar 13, 2024 | 157.13 | 157.70 | 153.20 | 153.64 | 174,521 | -4.10(-2.60%) |
Mar 12, 2024 | 156.79 | 158.00 | 155.77 | 157.75 | 90,064 | +0.24(+0.15%) |
Mar 11, 2024 | 160.73 | 160.73 | 157.05 | 157.51 | 115,325 | -3.32(-2.06%) |
Mar 08, 2024 | 163.98 | 163.98 | 160.79 | 160.82 | 119,788 | -1.73(-1.06%) |
Mar 07, 2024 | 163.39 | 164.59 | 162.08 | 162.55 | 141,094 | +0.16(+0.10%) |
Mar 06, 2024 | 162.08 | 164.40 | 161.11 | 162.39 | 130,513 | +1.26(+0.78%) |
Mar 05, 2024 | 160.44 | 164.15 | 159.95 | 161.13 | 170,523 | -0.42(-0.26%) |
Mar 04, 2024 | 159.95 | 162.50 | 158.94 | 161.55 | 117,109 | +1.85(+1.16%) |
Mar 01, 2024 | 159.05 | 160.38 | 158.19 | 159.70 | 116,621 | +1.23(+0.77%) |
Feb 29, 2024 | 157.79 | 158.76 | 157.36 | 158.47 | 253,627 | +0.89(+0.56%) |
Feb 28, 2024 | 156.08 | 158.86 | 156.08 | 157.59 | 83,946 | +0.31(+0.20%) |
Feb 27, 2024 | 158.06 | 158.10 | 156.61 | 157.28 | 92,156 | +0.51(+0.33%) |
Feb 26, 2024 | 156.84 | 157.08 | 155.54 | 156.77 | 153,951 | +0.41(+0.26%) |
Feb 23, 2024 | 156.82 | 156.96 | 155.03 | 156.36 | 134,424 | +0.50(+0.32%) |
Feb 22, 2024 | 155.86 | 156.57 | 153.59 | 155.86 | 188,217 | +0.38(+0.24%) |
Feb 21, 2024 | 157.08 | 157.08 | 154.79 | 155.48 | 138,475 | -1.14(-0.73%) |
Feb 20, 2024 | 155.79 | 157.55 | 155.29 | 156.62 | 127,691 | -0.58(-0.37%) |
Feb 16, 2024 | 155.69 | 159.21 | 155.17 | 157.20 | 188,325 | +1.31(+0.84%) |
Feb 15, 2024 | 154.26 | 156.12 | 153.83 | 155.89 | 223,978 | +2.63(+1.71%) |
Feb 14, 2024 | 151.96 | 153.33 | 150.21 | 153.26 | 239,983 | +3.56(+2.38%) |
Feb 13, 2024 | 148.60 | 151.37 | 147.75 | 149.70 | 305,142 | -2.33(-1.53%) |
Feb 12, 2024 | 149.72 | 152.37 | 148.40 | 152.02 | 188,201 | +2.35(+1.57%) |
Feb 09, 2024 | 146.72 | 150.94 | 146.58 | 149.68 | 199,430 | +3.44(+2.36%) |
Feb 08, 2024 | 143.94 | 146.65 | 143.42 | 146.23 | 235,662 | +3.29(+2.30%) |
Feb 07, 2024 | 140.63 | 143.91 | 139.63 | 142.95 | 215,875 | +2.43(+1.73%) |
Feb 06, 2024 | 139.56 | 141.51 | 139.31 | 140.52 | 242,641 | +0.81(+0.58%) |
Feb 05, 2024 | 142.23 | 142.56 | 139.41 | 139.71 | 264,585 | -3.76(-2.62%) |
Feb 02, 2024 | 143.72 | 145.81 | 142.72 | 143.47 | 213,734 | -1.68(-1.16%) |
Feb 01, 2024 | 145.20 | 146.84 | 144.62 | 145.15 | 210,885 | +1.36(+0.94%) |
Jan 31, 2024 | 146.19 | 146.19 | 142.72 | 143.79 | 321,384 | -1.90(-1.30%) |
Jan 30, 2024 | 146.41 | 146.41 | 142.54 | 145.69 | 221,793 | -0.52(-0.36%) |
Jan 29, 2024 | 144.19 | 146.21 | 143.06 | 146.21 | 266,989 | +2.64(+1.84%) |
Jan 26, 2024 | 151.50 | 151.77 | 139.81 | 143.57 | 484,752 | -8.54(-5.61%) |
Jan 25, 2024 | 152.13 | 152.87 | 150.38 | 152.11 | 193,422 | +1.65(+1.10%) |
Jan 24, 2024 | 155.88 | 155.88 | 150.46 | 150.47 | 140,680 | -3.66(-2.37%) |
Jan 23, 2024 | 156.74 | 157.66 | 154.07 | 154.12 | 135,042 | -1.23(-0.79%) |
Jan 22, 2024 | 152.84 | 156.06 | 152.84 | 155.35 | 246,971 | +3.82(+2.52%) |
Jan 19, 2024 | 151.70 | 151.97 | 149.16 | 151.53 | 321,284 | +0.62(+0.41%) |
Jan 18, 2024 | 149.56 | 151.42 | 148.99 | 150.91 | 168,051 | +1.90(+1.27%) |
Jan 17, 2024 | 149.80 | 150.15 | 148.32 | 149.01 | 104,929 | -2.03(-1.34%) |
Jan 16, 2024 | 151.38 | 152.39 | 149.98 | 151.03 | 140,308 | -0.48(-0.32%) |
Jan 12, 2024 | 152.47 | 152.47 | 150.32 | 151.51 | 122,283 | +1.01(+0.67%) |
Jan 11, 2024 | 150.80 | 151.53 | 148.47 | 150.51 | 112,784 | -0.63(-0.42%) |
Jan 10, 2024 | 150.10 | 151.13 | 148.66 | 151.13 | 96,341 | +0.99(+0.66%) |
Jan 09, 2024 | 151.38 | 151.38 | 147.42 | 150.15 | 150,194 | -2.93(-1.91%) |
Jan 08, 2024 | 149.04 | 153.07 | 149.04 | 153.07 | 120,454 | +4.15(+2.79%) |
Jan 05, 2024 | 151.81 | 153.16 | 148.48 | 148.92 | 275,435 | -4.14(-2.71%) |
Jan 04, 2024 | 154.20 | 155.19 | 152.46 | 153.06 | 307,555 | +1.15(+0.76%) |
Jan 03, 2024 | 156.44 | 156.44 | 150.96 | 151.91 | 249,082 | -4.26(-2.73%) |