Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 173.00 | 176.37 | 172.99 | 173.84 | 19,346 | +0.67(+0.39%) |
Mar 27, 2024 | 168.55 | 173.17 | 166.71 | 173.17 | 11,088 | +7.05(+4.25%) |
Mar 26, 2024 | 166.98 | 168.01 | 166.12 | 166.12 | 6,953 | -1.28(-0.77%) |
Mar 25, 2024 | 170.84 | 170.84 | 166.41 | 167.40 | 5,995 | +1.03(+0.62%) |
Mar 22, 2024 | 163.19 | 169.56 | 163.19 | 166.38 | 12,594 | -4.10(-2.41%) |
Mar 21, 2024 | 173.38 | 173.76 | 169.39 | 170.48 | 12,559 | -1.02(-0.59%) |
Mar 20, 2024 | 161.44 | 173.19 | 161.44 | 171.50 | 21,538 | +8.45(+5.18%) |
Mar 19, 2024 | 163.25 | 164.49 | 162.89 | 163.05 | 12,794 | +0.18(+0.11%) |
Mar 18, 2024 | 165.41 | 166.43 | 161.92 | 162.87 | 23,500 | -1.89(-1.15%) |
Mar 15, 2024 | 161.07 | 169.52 | 161.07 | 164.76 | 20,587 | +1.84(+1.13%) |
Mar 14, 2024 | 163.12 | 164.31 | 160.29 | 162.92 | 24,505 | -1.26(-0.77%) |
Mar 13, 2024 | 165.52 | 166.39 | 163.41 | 164.18 | 10,275 | -2.94(-1.76%) |
Mar 12, 2024 | 168.90 | 168.90 | 164.37 | 167.12 | 15,805 | -0.54(-0.32%) |
Mar 11, 2024 | 172.88 | 174.25 | 167.54 | 167.66 | 15,314 | -4.72(-2.74%) |
Mar 08, 2024 | 174.88 | 174.88 | 172.28 | 172.38 | 4,976 | +0.01(+0.01%) |
Mar 07, 2024 | 173.08 | 173.38 | 169.94 | 172.37 | 8,360 | +1.19(+0.70%) |
Mar 06, 2024 | 171.39 | 173.38 | 167.90 | 171.18 | 21,392 | +1.85(+1.09%) |
Mar 05, 2024 | 165.40 | 171.25 | 165.40 | 169.32 | 9,392 | +4.35(+2.64%) |
Mar 04, 2024 | 165.98 | 168.77 | 162.02 | 164.97 | 7,425 | -1.41(-0.84%) |
Mar 01, 2024 | 167.44 | 167.87 | 163.92 | 166.38 | 10,177 | -1.01(-0.60%) |
Feb 29, 2024 | 167.40 | 167.57 | 164.10 | 167.38 | 6,856 | +3.15(+1.92%) |
Feb 28, 2024 | 163.41 | 166.02 | 162.58 | 164.23 | 12,763 | +1.15(+0.70%) |
Feb 27, 2024 | 164.41 | 164.41 | 161.98 | 163.09 | 11,187 | +0.14(+0.09%) |
Feb 26, 2024 | 166.85 | 166.85 | 160.92 | 162.95 | 11,298 | -2.82(-1.70%) |
Feb 23, 2024 | 163.16 | 165.77 | 162.65 | 165.77 | 9,077 | +4.01(+2.48%) |
Feb 22, 2024 | 165.82 | 165.82 | 161.19 | 161.76 | 26,982 | -0.98(-0.60%) |
Feb 21, 2024 | 165.46 | 165.46 | 161.23 | 162.74 | 14,071 | -2.15(-1.30%) |
Feb 20, 2024 | 164.47 | 165.87 | 163.44 | 164.89 | 8,472 | +1.60(+0.98%) |
Feb 16, 2024 | 166.96 | 169.47 | 163.29 | 163.29 | 5,989 | -7.09(-4.16%) |
Feb 15, 2024 | 164.61 | 172.58 | 164.61 | 170.38 | 8,044 | +8.96(+5.55%) |
Feb 14, 2024 | 160.31 | 161.42 | 157.26 | 161.42 | 6,089 | +4.76(+3.04%) |
Feb 13, 2024 | 168.14 | 168.14 | 153.65 | 156.66 | 19,985 | -15.05(-8.76%) |
Feb 12, 2024 | 166.63 | 172.38 | 166.63 | 171.71 | 19,511 | +6.62(+4.01%) |
Feb 09, 2024 | 161.21 | 165.09 | 149.57 | 165.09 | 38,701 | +3.68(+2.28%) |
Feb 08, 2024 | 164.56 | 168.38 | 161.08 | 161.41 | 17,447 | -3.10(-1.88%) |
Feb 07, 2024 | 167.28 | 168.49 | 158.13 | 164.51 | 26,956 | -3.20(-1.91%) |
Feb 06, 2024 | 171.51 | 172.85 | 167.02 | 167.71 | 18,957 | -2.33(-1.37%) |
Feb 05, 2024 | 172.39 | 175.37 | 170.04 | 170.04 | 20,681 | -5.63(-3.20%) |
Feb 02, 2024 | 175.37 | 181.73 | 175.37 | 175.67 | 17,237 | -2.84(-1.59%) |
Feb 01, 2024 | 185.44 | 187.09 | 173.75 | 178.51 | 32,291 | -5.69(-3.09%) |
Jan 31, 2024 | 192.24 | 192.81 | 178.18 | 184.20 | 13,771 | -9.02(-4.67%) |
Jan 30, 2024 | 191.22 | 195.39 | 188.34 | 193.22 | 16,134 | +2.20(+1.15%) |
Jan 29, 2024 | 188.34 | 191.02 | 187.53 | 191.02 | 22,352 | +2.18(+1.16%) |
Jan 26, 2024 | 186.59 | 188.83 | 184.96 | 188.83 | 7,565 | +2.55(+1.37%) |
Jan 25, 2024 | 194.31 | 194.31 | 185.24 | 186.28 | 14,442 | -4.45(-2.33%) |
Jan 24, 2024 | 190.67 | 191.29 | 187.42 | 190.73 | 7,177 | +3.29(+1.75%) |
Jan 23, 2024 | 183.88 | 188.33 | 182.34 | 187.44 | 10,239 | +7.77(+4.33%) |
Jan 22, 2024 | 179.36 | 182.34 | 163.41 | 179.67 | 53,076 | -7.65(-4.09%) |
Jan 19, 2024 | 187.65 | 188.37 | 180.26 | 187.32 | 21,031 | +1.79(+0.97%) |
Jan 18, 2024 | 189.83 | 191.90 | 184.34 | 185.53 | 15,984 | -2.29(-1.22%) |
Jan 17, 2024 | 187.96 | 189.60 | 187.19 | 187.82 | 12,969 | -2.70(-1.42%) |
Jan 16, 2024 | 195.24 | 196.84 | 190.52 | 190.52 | 21,009 | -5.32(-2.72%) |
Jan 12, 2024 | 193.71 | 195.84 | 191.26 | 195.84 | 15,692 | -0.09(-0.05%) |
Jan 11, 2024 | 197.29 | 197.29 | 195.21 | 195.93 | 15,765 | -1.54(-0.78%) |
Jan 10, 2024 | 197.29 | 197.70 | 196.78 | 197.47 | 20,928 | -0.82(-0.41%) |
Jan 09, 2024 | 197.29 | 198.29 | 196.26 | 198.29 | 9,080 | -0.78(-0.39%) |
Jan 08, 2024 | 198.79 | 201.28 | 196.28 | 199.07 | 17,387 | -0.21(-0.10%) |
Jan 05, 2024 | 199.18 | 199.30 | 195.40 | 199.28 | 13,180 | +3.38(+1.72%) |
Jan 04, 2024 | 195.67 | 196.77 | 193.64 | 195.90 | 11,794 | +2.53(+1.31%) |
Jan 03, 2024 | 196.18 | 196.18 | 189.46 | 193.37 | 11,888 | -3.98(-2.01%) |