Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 172.53 | 174.18 | 174.18 | 173.70 | 1,012,395 | +2.39(+1.39%) |
Mar 27, 2024 | 168.48 | 171.40 | 168.18 | 171.31 | 1,162,556 | +2.56(+1.52%) |
Mar 26, 2024 | 167.94 | 169.50 | 166.85 | 168.75 | 759,749 | +0.97(+0.58%) |
Mar 25, 2024 | 165.65 | 168.43 | 165.05 | 167.79 | 579,597 | +3.03(+1.84%) |
Mar 22, 2024 | 166.89 | 167.04 | 164.44 | 164.76 | 380,833 | -2.01(-1.20%) |
Mar 21, 2024 | 166.16 | 167.36 | 165.29 | 166.76 | 484,734 | +0.84(+0.51%) |
Mar 20, 2024 | 164.78 | 166.90 | 163.84 | 165.93 | 585,573 | +0.08(+0.05%) |
Mar 19, 2024 | 164.98 | 166.65 | 164.42 | 165.85 | 758,678 | +1.52(+0.92%) |
Mar 18, 2024 | 162.43 | 164.93 | 160.75 | 164.33 | 789,242 | +2.60(+1.61%) |
Mar 15, 2024 | 159.21 | 162.46 | 158.85 | 161.72 | 2,642,485 | +1.80(+1.13%) |
Mar 14, 2024 | 160.52 | 160.75 | 158.85 | 159.92 | 818,177 | +0.13(+0.08%) |
Mar 13, 2024 | 159.23 | 160.86 | 158.65 | 159.79 | 925,574 | +1.59(+1.00%) |
Mar 12, 2024 | 157.59 | 158.76 | 156.28 | 158.21 | 641,434 | +0.58(+0.37%) |
Mar 11, 2024 | 156.22 | 158.26 | 154.28 | 157.62 | 861,301 | +0.10(+0.06%) |
Mar 08, 2024 | 159.04 | 159.36 | 156.47 | 157.53 | 704,026 | -1.29(-0.81%) |
Mar 07, 2024 | 158.85 | 159.84 | 157.68 | 158.81 | 661,668 | +0.19(+0.12%) |
Mar 06, 2024 | 160.17 | 160.17 | 157.18 | 158.62 | 904,207 | -0.41(-0.26%) |
Mar 05, 2024 | 156.02 | 160.62 | 155.65 | 159.03 | 1,247,609 | +2.88(+1.84%) |
Mar 04, 2024 | 157.43 | 158.18 | 155.93 | 156.15 | 850,058 | -0.73(-0.47%) |
Mar 01, 2024 | 156.55 | 157.56 | 155.58 | 156.88 | 1,163,269 | +1.70(+1.10%) |
Feb 29, 2024 | 155.35 | 156.71 | 154.00 | 155.18 | 750,154 | +0.82(+0.53%) |
Feb 28, 2024 | 155.60 | 156.25 | 153.93 | 154.36 | 577,152 | -1.46(-0.94%) |
Feb 27, 2024 | 153.94 | 155.90 | 151.91 | 155.82 | 1,043,487 | +3.12(+2.05%) |
Feb 26, 2024 | 152.30 | 153.36 | 149.72 | 152.70 | 1,165,172 | +0.11(+0.07%) |
Feb 23, 2024 | 154.63 | 154.63 | 150.08 | 152.58 | 1,410,593 | -2.99(-1.92%) |
Feb 22, 2024 | 156.76 | 165.20 | 154.33 | 155.57 | 3,605,238 | -4.87(-3.04%) |
Feb 21, 2024 | 157.26 | 161.56 | 157.21 | 160.44 | 523,726 | +4.02(+2.57%) |
Feb 20, 2024 | 155.87 | 157.62 | 155.51 | 156.42 | 460,757 | +0.04(+0.02%) |
Feb 16, 2024 | 155.30 | 157.84 | 154.76 | 156.38 | 544,291 | +1.00(+0.65%) |
Feb 15, 2024 | 150.17 | 155.72 | 150.17 | 155.38 | 601,309 | +5.86(+3.92%) |
Feb 14, 2024 | 150.18 | 151.25 | 147.98 | 149.53 | 364,118 | +0.74(+0.49%) |
Feb 13, 2024 | 151.27 | 151.27 | 148.31 | 148.79 | 510,792 | -3.12(-2.06%) |
Feb 12, 2024 | 149.76 | 153.53 | 149.76 | 151.91 | 480,638 | +2.88(+1.93%) |
Feb 09, 2024 | 149.18 | 149.63 | 147.70 | 149.04 | 458,637 | -0.14(-0.10%) |
Feb 08, 2024 | 146.67 | 149.25 | 146.67 | 149.18 | 513,426 | +2.50(+1.71%) |
Feb 07, 2024 | 146.20 | 147.29 | 145.28 | 146.68 | 328,576 | +0.37(+0.25%) |
Feb 06, 2024 | 145.25 | 147.63 | 144.82 | 146.31 | 346,228 | +1.93(+1.34%) |
Feb 05, 2024 | 143.64 | 145.18 | 141.68 | 144.38 | 429,340 | -0.34(-0.24%) |
Feb 02, 2024 | 145.69 | 146.37 | 143.96 | 144.72 | 393,423 | -1.83(-1.25%) |
Feb 01, 2024 | 147.25 | 149.13 | 145.56 | 146.56 | 390,418 | -0.32(-0.22%) |
Jan 31, 2024 | 150.45 | 150.45 | 146.81 | 146.88 | 337,723 | -3.41(-2.27%) |
Jan 30, 2024 | 147.76 | 150.56 | 147.32 | 150.29 | 350,051 | +1.82(+1.23%) |
Jan 29, 2024 | 147.68 | 148.53 | 144.97 | 148.47 | 398,704 | +0.65(+0.44%) |
Jan 26, 2024 | 148.12 | 148.19 | 145.50 | 147.82 | 413,895 | +0.13(+0.09%) |
Jan 25, 2024 | 148.13 | 148.14 | 145.76 | 147.68 | 526,291 | +0.86(+0.59%) |
Jan 24, 2024 | 146.50 | 146.84 | 145.08 | 146.82 | 474,906 | +1.84(+1.27%) |
Jan 23, 2024 | 143.35 | 145.75 | 143.35 | 144.99 | 401,627 | +1.16(+0.81%) |
Jan 22, 2024 | 144.24 | 144.62 | 142.52 | 143.82 | 584,558 | +0.26(+0.18%) |
Jan 19, 2024 | 144.61 | 144.61 | 142.30 | 143.56 | 557,266 | -0.70(-0.48%) |
Jan 18, 2024 | 145.42 | 145.42 | 143.01 | 144.26 | 530,756 | -0.68(-0.47%) |
Jan 17, 2024 | 144.47 | 145.39 | 143.70 | 144.94 | 585,722 | -1.42(-0.97%) |
Jan 16, 2024 | 150.02 | 150.46 | 145.19 | 146.36 | 653,685 | -4.18(-2.78%) |
Jan 12, 2024 | 152.34 | 152.83 | 149.64 | 150.55 | 389,224 | +0.97(+0.65%) |
Jan 11, 2024 | 150.60 | 150.98 | 148.51 | 149.57 | 440,163 | +0.04(+0.03%) |
Jan 10, 2024 | 150.62 | 150.62 | 148.15 | 149.53 | 435,843 | -0.85(-0.57%) |
Jan 09, 2024 | 153.31 | 153.31 | 149.64 | 150.39 | 475,884 | -2.92(-1.91%) |
Jan 08, 2024 | 152.89 | 154.03 | 151.76 | 153.31 | 594,655 | -2.22(-1.43%) |
Jan 05, 2024 | 156.11 | 157.96 | 154.74 | 155.53 | 845,619 | -2.50(-1.58%) |
Jan 04, 2024 | 162.20 | 162.98 | 157.75 | 158.04 | 487,099 | -3.75(-2.31%) |
Jan 03, 2024 | 160.63 | 163.38 | 159.84 | 161.78 | 428,025 | +1.04(+0.65%) |