Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 172.18 | 176.75 | 171.80 | 173.06 | 157,780 | +1.36(+0.79%) |
Mar 27, 2024 | 159.66 | 169.24 | 159.66 | 171.71 | 243,438 | +4.91(+2.94%) |
Mar 26, 2024 | 169.59 | 169.94 | 166.16 | 166.80 | 115,799 | -1.54(-0.91%) |
Mar 25, 2024 | 169.33 | 170.71 | 168.28 | 168.33 | 81,610 | -1.35(-0.79%) |
Mar 22, 2024 | 171.43 | 171.61 | 169.32 | 169.68 | 54,646 | -1.75(-1.02%) |
Mar 21, 2024 | 174.07 | 174.50 | 170.68 | 171.43 | 77,906 | -2.00(-1.16%) |
Mar 20, 2024 | 168.00 | 175.03 | 167.65 | 173.43 | 47,880 | +4.46(+2.64%) |
Mar 19, 2024 | 167.59 | 169.61 | 166.85 | 168.97 | 44,781 | +1.22(+0.73%) |
Mar 18, 2024 | 169.15 | 170.95 | 167.51 | 167.75 | 42,795 | -1.94(-1.14%) |
Mar 15, 2024 | 166.91 | 169.87 | 166.91 | 169.69 | 137,983 | +2.15(+1.28%) |
Mar 14, 2024 | 171.44 | 172.48 | 165.80 | 167.55 | 75,607 | -5.04(-2.92%) |
Mar 13, 2024 | 172.44 | 175.52 | 172.42 | 172.59 | 70,883 | -0.14(-0.08%) |
Mar 12, 2024 | 170.74 | 173.16 | 169.95 | 172.72 | 173,263 | +1.16(+0.67%) |
Mar 11, 2024 | 168.13 | 172.32 | 167.93 | 171.57 | 39,242 | +2.51(+1.49%) |
Mar 08, 2024 | 169.83 | 171.29 | 167.37 | 169.05 | 46,876 | +0.81(+0.48%) |
Mar 07, 2024 | 169.99 | 169.99 | 167.02 | 168.24 | 89,944 | -1.15(-0.68%) |
Mar 06, 2024 | 167.02 | 169.75 | 166.07 | 169.39 | 38,986 | +3.67(+2.22%) |
Mar 05, 2024 | 167.73 | 168.80 | 164.76 | 165.72 | 52,789 | -3.02(-1.79%) |
Mar 04, 2024 | 169.30 | 169.79 | 168.20 | 168.74 | 40,177 | -0.63(-0.37%) |
Mar 01, 2024 | 167.63 | 170.18 | 166.87 | 169.36 | 67,986 | +1.32(+0.79%) |
Feb 29, 2024 | 169.00 | 169.56 | 166.28 | 168.04 | 110,164 | +0.97(+0.58%) |
Feb 28, 2024 | 166.02 | 168.13 | 166.02 | 167.07 | 46,814 | -0.41(-0.24%) |
Feb 27, 2024 | 168.18 | 169.95 | 166.78 | 167.48 | 59,502 | -0.32(-0.19%) |
Feb 26, 2024 | 165.36 | 168.46 | 165.36 | 167.80 | 72,057 | +1.50(+0.90%) |
Feb 23, 2024 | 167.80 | 169.70 | 165.21 | 166.29 | 148,217 | -0.41(-0.25%) |
Feb 22, 2024 | 166.36 | 167.68 | 164.26 | 166.70 | 131,985 | -0.39(-0.23%) |
Feb 21, 2024 | 167.88 | 167.88 | 165.33 | 167.09 | 52,594 | -0.46(-0.27%) |
Feb 20, 2024 | 166.47 | 169.84 | 166.47 | 167.55 | 54,449 | -1.25(-0.74%) |
Feb 16, 2024 | 171.71 | 172.59 | 168.72 | 168.79 | 98,028 | -4.05(-2.35%) |
Feb 15, 2024 | 171.29 | 174.18 | 170.29 | 172.85 | 85,083 | +2.06(+1.21%) |
Feb 14, 2024 | 171.60 | 171.97 | 168.23 | 170.79 | 117,525 | +1.42(+0.84%) |
Feb 13, 2024 | 172.88 | 176.84 | 167.76 | 169.36 | 100,486 | -7.53(-4.26%) |
Feb 12, 2024 | 172.04 | 177.61 | 171.63 | 176.89 | 78,887 | +6.42(+3.77%) |
Feb 09, 2024 | 170.15 | 171.62 | 169.73 | 170.47 | 64,167 | -0.09(-0.05%) |
Feb 08, 2024 | 167.94 | 172.09 | 167.06 | 170.56 | 79,218 | +3.54(+2.12%) |
Feb 07, 2024 | 170.11 | 170.31 | 166.12 | 167.01 | 74,406 | -3.19(-1.87%) |
Feb 06, 2024 | 170.05 | 172.07 | 169.12 | 170.20 | 52,134 | +0.69(+0.41%) |
Feb 05, 2024 | 171.43 | 172.09 | 169.39 | 169.51 | 66,519 | -3.95(-2.28%) |
Feb 02, 2024 | 170.82 | 175.18 | 170.02 | 173.47 | 71,151 | +0.41(+0.24%) |
Feb 01, 2024 | 169.31 | 173.37 | 168.99 | 173.06 | 52,455 | +4.32(+2.56%) |
Jan 31, 2024 | 173.88 | 174.29 | 167.76 | 168.74 | 71,709 | -4.64(-2.68%) |
Jan 30, 2024 | 171.42 | 173.67 | 171.23 | 173.38 | 43,208 | +0.48(+0.28%) |
Jan 29, 2024 | 170.97 | 173.68 | 170.96 | 172.90 | 72,937 | +1.63(+0.95%) |
Jan 26, 2024 | 171.00 | 172.72 | 170.97 | 171.26 | 53,130 | +1.51(+0.89%) |
Jan 25, 2024 | 169.05 | 169.94 | 167.52 | 169.75 | 48,136 | +2.70(+1.62%) |
Jan 24, 2024 | 170.45 | 170.45 | 166.78 | 167.05 | 39,022 | -1.61(-0.96%) |
Jan 23, 2024 | 170.45 | 170.45 | 167.61 | 168.66 | 61,070 | +0.17(+0.10%) |
Jan 22, 2024 | 166.91 | 169.63 | 166.91 | 168.50 | 68,724 | +3.23(+1.95%) |
Jan 19, 2024 | 165.86 | 165.86 | 163.19 | 165.27 | 55,159 | +0.24(+0.14%) |
Jan 18, 2024 | 165.80 | 166.09 | 164.34 | 165.03 | 48,385 | +0.42(+0.25%) |
Jan 17, 2024 | 165.22 | 168.78 | 164.33 | 164.61 | 75,837 | -2.15(-1.29%) |
Jan 16, 2024 | 166.57 | 169.60 | 165.21 | 166.76 | 75,035 | -1.58(-0.94%) |
Jan 12, 2024 | 171.19 | 171.91 | 167.19 | 168.35 | 63,030 | -0.92(-0.54%) |
Jan 11, 2024 | 170.61 | 171.43 | 167.78 | 169.26 | 129,758 | -1.17(-0.68%) |
Jan 10, 2024 | 164.50 | 170.46 | 163.22 | 170.43 | 146,548 | +5.96(+3.62%) |
Jan 09, 2024 | 162.07 | 166.33 | 162.07 | 164.47 | 99,069 | -0.48(-0.29%) |
Jan 08, 2024 | 162.22 | 165.75 | 160.95 | 164.95 | 124,794 | +4.04(+2.51%) |
Jan 05, 2024 | 161.74 | 164.12 | 158.82 | 160.91 | 291,840 | -1.79(-1.10%) |
Jan 04, 2024 | 164.80 | 170.12 | 161.65 | 162.70 | 134,821 | -4.50(-2.69%) |
Jan 03, 2024 | 177.82 | 177.82 | 161.42 | 167.20 | 164,714 | -12.48(-6.95%) |