Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 178.37 | 0 | -0.26(-0.15%) | |||
Mar 27, 2024 | 177.70 | 178.75 | 177.35 | 178.63 | 584,005 | +1.73(+0.98%) |
Mar 26, 2024 | 176.40 | 177.82 | 175.82 | 176.90 | 601,741 | +0.61(+0.35%) |
Mar 25, 2024 | 178.72 | 178.98 | 176.18 | 176.29 | 827,636 | -2.99(-1.67%) |
Mar 22, 2024 | 180.44 | 180.55 | 178.89 | 179.28 | 603,067 | -0.37(-0.21%) |
Mar 21, 2024 | 178.50 | 181.34 | 178.11 | 179.65 | 1,061,098 | +1.88(+1.06%) |
Mar 20, 2024 | 175.21 | 178.02 | 175.21 | 177.77 | 1,202,643 | +2.73(+1.56%) |
Mar 19, 2024 | 176.42 | 177.23 | 175.04 | 175.04 | 729,140 | -1.01(-0.57%) |
Mar 18, 2024 | 174.69 | 176.69 | 172.29 | 176.05 | 1,316,187 | +1.77(+1.02%) |
Mar 15, 2024 | 173.29 | 174.69 | 172.70 | 174.28 | 5,033,672 | +0.87(+0.50%) |
Mar 14, 2024 | 175.45 | 175.46 | 172.51 | 173.41 | 759,993 | -2.07(-1.18%) |
Mar 13, 2024 | 175.28 | 175.83 | 174.59 | 175.48 | 810,716 | +0.21(+0.12%) |
Mar 12, 2024 | 173.88 | 175.68 | 173.57 | 175.27 | 1,269,600 | +1.83(+1.06%) |
Mar 11, 2024 | 173.39 | 173.84 | 172.10 | 173.44 | 1,078,751 | -0.25(-0.14%) |
Mar 08, 2024 | 173.89 | 174.59 | 173.09 | 173.69 | 1,270,683 | +0.04(+0.02%) |
Mar 07, 2024 | 172.00 | 174.04 | 171.53 | 173.65 | 1,394,165 | +2.07(+1.21%) |
Mar 06, 2024 | 175.72 | 176.16 | 171.03 | 171.58 | 1,358,327 | -4.61(-2.62%) |
Mar 05, 2024 | 175.43 | 177.10 | 175.43 | 176.19 | 1,003,459 | +0.22(+0.13%) |
Mar 04, 2024 | 176.41 | 176.89 | 174.47 | 175.97 | 1,218,961 | -0.72(-0.41%) |
Mar 01, 2024 | 175.77 | 177.72 | 175.56 | 176.69 | 1,001,103 | +0.72(+0.41%) |
Feb 29, 2024 | 176.26 | 176.54 | 175.54 | 175.97 | 2,074,013 | -0.17(-0.10%) |
Feb 28, 2024 | 177.17 | 177.68 | 175.89 | 176.14 | 637,900 | -1.52(-0.86%) |
Feb 27, 2024 | 177.49 | 178.03 | 176.86 | 177.66 | 570,757 | -0.13(-0.07%) |
Feb 26, 2024 | 177.25 | 178.38 | 176.71 | 177.79 | 575,848 | +0.10(+0.06%) |
Feb 23, 2024 | 177.30 | 178.15 | 177.07 | 177.69 | 897,629 | +0.47(+0.27%) |
Feb 22, 2024 | 175.01 | 177.51 | 174.99 | 177.22 | 803,399 | +2.95(+1.69%) |
Feb 21, 2024 | 172.87 | 174.33 | 172.66 | 174.27 | 628,210 | +1.15(+0.66%) |
Feb 20, 2024 | 174.59 | 175.48 | 172.58 | 173.12 | 1,889,368 | -1.94(-1.11%) |
Feb 16, 2024 | 175.06 | 0 | +0.14(+0.08%) | |||
Feb 15, 2024 | 174.70 | 175.49 | 173.93 | 174.92 | 889,247 | +0.39(+0.22%) |
Feb 14, 2024 | 171.01 | 174.56 | 170.55 | 174.53 | 828,024 | +4.28(+2.51%) |
Feb 13, 2024 | 171.34 | 171.61 | 169.71 | 170.25 | 1,827,182 | -2.41(-1.40%) |
Feb 12, 2024 | 173.19 | 173.49 | 172.02 | 172.66 | 833,110 | -0.35(-0.20%) |
Feb 09, 2024 | 172.51 | 173.58 | 171.89 | 173.01 | 936,499 | +0.48(+0.28%) |
Feb 08, 2024 | 173.55 | 174.06 | 172.38 | 172.53 | 881,412 | -1.36(-0.78%) |
Feb 07, 2024 | 173.50 | 174.63 | 172.54 | 173.89 | 704,444 | +0.89(+0.51%) |
Feb 06, 2024 | 171.02 | 173.10 | 170.79 | 173.00 | 811,348 | +1.89(+1.10%) |
Feb 05, 2024 | 170.90 | 171.70 | 170.10 | 171.11 | 901,686 | +0.56(+0.33%) |
Feb 02, 2024 | 170.69 | 171.06 | 168.71 | 170.55 | 604,326 | +0.60(+0.35%) |
Feb 01, 2024 | 167.26 | 170.16 | 167.26 | 169.95 | 716,602 | +3.17(+1.90%) |
Jan 31, 2024 | 167.32 | 168.83 | 166.57 | 166.78 | 1,166,472 | -0.75(-0.45%) |
Jan 30, 2024 | 166.47 | 168.42 | 165.90 | 167.53 | 590,382 | +1.05(+0.63%) |
Jan 29, 2024 | 166.10 | 166.59 | 164.95 | 166.48 | 638,409 | -0.17(-0.10%) |
Jan 26, 2024 | 166.62 | 167.71 | 166.08 | 166.65 | 579,072 | -0.02(-0.01%) |
Jan 25, 2024 | 166.92 | 167.95 | 165.25 | 166.67 | 743,177 | +0.28(+0.17%) |
Jan 24, 2024 | 169.85 | 169.85 | 164.82 | 166.39 | 1,204,523 | -3.05(-1.80%) |
Jan 23, 2024 | 168.15 | 169.76 | 167.88 | 169.44 | 770,001 | +1.24(+0.74%) |
Jan 22, 2024 | 170.00 | 170.19 | 167.84 | 168.20 | 908,788 | -1.24(-0.73%) |
Jan 19, 2024 | 167.32 | 170.12 | 166.22 | 169.44 | 880,685 | +1.10(+0.65%) |
Jan 18, 2024 | 166.47 | 168.83 | 166.34 | 168.34 | 702,339 | +2.47(+1.49%) |
Jan 17, 2024 | 167.63 | 168.20 | 165.55 | 165.87 | 881,877 | -2.95(-1.75%) |
Jan 16, 2024 | 167.83 | 169.69 | 167.00 | 168.82 | 696,670 | +0.21(+0.12%) |
Jan 15, 2024 | 168.00 | 169.03 | 167.62 | 168.61 | 263,678 | -0.61(-0.36%) |
Jan 12, 2024 | 167.39 | 169.25 | 166.74 | 169.22 | 976,808 | +2.46(+1.48%) |
Jan 11, 2024 | 166.41 | 166.95 | 164.96 | 166.76 | 614,909 | +0.36(+0.22%) |
Jan 10, 2024 | 164.59 | 166.47 | 164.59 | 166.40 | 819,237 | +0.69(+0.42%) |
Jan 09, 2024 | 166.71 | 167.25 | 165.55 | 165.71 | 1,094,751 | -1.54(-0.92%) |
Jan 08, 2024 | 167.59 | 168.26 | 166.25 | 167.25 | 878,770 | -0.99(-0.59%) |
Jan 05, 2024 | 167.83 | 168.99 | 167.17 | 168.24 | 595,648 | +0.19(+0.11%) |
Jan 04, 2024 | 167.37 | 168.53 | 166.73 | 168.05 | 725,593 | +0.97(+0.58%) |
Jan 03, 2024 | 166.76 | 168.25 | 166.42 | 167.08 | 699,600 | -0.10(-0.06%) |