Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 171.54 | 173.77 | 171.54 | 172.08 | 394,040 | +0.80(+0.47%) |
Mar 27, 2024 | 169.47 | 172.51 | 168.67 | 171.28 | 330,839 | +3.64(+2.17%) |
Mar 26, 2024 | 168.61 | 169.66 | 165.90 | 167.65 | 767,385 | -0.81(-0.48%) |
Mar 25, 2024 | 170.35 | 171.17 | 168.04 | 168.45 | 279,284 | -2.63(-1.54%) |
Mar 22, 2024 | 173.66 | 173.83 | 170.11 | 171.08 | 639,990 | -1.32(-0.77%) |
Mar 21, 2024 | 174.46 | 176.15 | 172.13 | 172.40 | 561,219 | -0.12(-0.07%) |
Mar 20, 2024 | 168.43 | 172.60 | 167.72 | 172.52 | 482,064 | +4.36(+2.59%) |
Mar 19, 2024 | 162.01 | 169.19 | 162.01 | 168.16 | 785,487 | +5.72(+3.52%) |
Mar 18, 2024 | 164.82 | 166.73 | 161.70 | 162.44 | 403,024 | -0.69(-0.42%) |
Mar 15, 2024 | 160.90 | 164.01 | 160.90 | 163.13 | 929,075 | +0.98(+0.60%) |
Mar 14, 2024 | 162.91 | 163.35 | 160.74 | 162.15 | 396,663 | -0.68(-0.42%) |
Mar 13, 2024 | 160.70 | 163.55 | 160.70 | 162.83 | 487,132 | +1.52(+0.94%) |
Mar 12, 2024 | 161.14 | 162.25 | 159.29 | 161.31 | 510,680 | +0.97(+0.60%) |
Mar 11, 2024 | 159.85 | 161.76 | 158.26 | 160.34 | 499,077 | -1.26(-0.78%) |
Mar 08, 2024 | 166.85 | 168.28 | 160.97 | 161.60 | 372,138 | -4.03(-2.43%) |
Mar 07, 2024 | 164.33 | 166.62 | 162.82 | 165.63 | 363,347 | +2.41(+1.48%) |
Mar 06, 2024 | 164.09 | 164.93 | 162.51 | 163.22 | 363,600 | +1.46(+0.90%) |
Mar 05, 2024 | 163.44 | 165.55 | 160.87 | 161.76 | 389,016 | -2.82(-1.71%) |
Mar 04, 2024 | 163.54 | 167.56 | 163.54 | 164.58 | 530,012 | +1.89(+1.16%) |
Mar 01, 2024 | 162.46 | 164.30 | 162.16 | 162.69 | 377,333 | -0.40(-0.25%) |
Feb 29, 2024 | 160.84 | 163.73 | 157.12 | 163.09 | 1,073,622 | -2.75(-1.66%) |
Feb 28, 2024 | 163.81 | 165.95 | 162.76 | 165.84 | 371,076 | +1.60(+0.97%) |
Feb 27, 2024 | 164.52 | 165.07 | 162.94 | 164.24 | 360,483 | +0.63(+0.38%) |
Feb 26, 2024 | 162.92 | 164.13 | 161.66 | 163.61 | 255,930 | +0.47(+0.29%) |
Feb 23, 2024 | 163.52 | 164.85 | 161.56 | 163.14 | 283,876 | -0.14(-0.09%) |
Feb 22, 2024 | 160.77 | 163.35 | 160.38 | 163.28 | 356,695 | +4.42(+2.78%) |
Feb 21, 2024 | 156.08 | 159.68 | 155.87 | 158.86 | 449,656 | -1.54(-0.96%) |
Feb 20, 2024 | 158.62 | 160.90 | 157.21 | 160.40 | 544,399 | -2.33(-1.43%) |
Feb 16, 2024 | 161.59 | 165.57 | 161.10 | 162.72 | 417,311 | -0.95(-0.58%) |
Feb 15, 2024 | 163.35 | 164.38 | 160.48 | 163.67 | 468,343 | +1.39(+0.85%) |
Feb 14, 2024 | 160.12 | 162.44 | 156.95 | 162.28 | 591,540 | +4.65(+2.95%) |
Feb 13, 2024 | 157.13 | 160.81 | 155.57 | 157.63 | 634,300 | -5.54(-3.40%) |
Feb 12, 2024 | 162.40 | 164.11 | 159.09 | 163.17 | 796,317 | +1.42(+0.88%) |
Feb 09, 2024 | 159.39 | 163.17 | 158.28 | 161.75 | 1,182,574 | +4.06(+2.58%) |
Feb 08, 2024 | 149.74 | 159.21 | 148.09 | 157.69 | 1,624,889 | +19.85(+14.40%) |
Feb 07, 2024 | 135.66 | 139.10 | 134.94 | 137.84 | 930,118 | +3.84(+2.87%) |
Feb 06, 2024 | 132.30 | 134.22 | 131.77 | 133.99 | 302,648 | +1.98(+1.50%) |
Feb 05, 2024 | 133.54 | 133.92 | 129.65 | 132.02 | 409,452 | -2.80(-2.07%) |
Feb 02, 2024 | 130.90 | 135.21 | 130.34 | 134.81 | 457,792 | +2.11(+1.59%) |
Feb 01, 2024 | 131.60 | 133.76 | 130.10 | 132.71 | 360,148 | +2.52(+1.93%) |
Jan 31, 2024 | 132.38 | 133.62 | 130.06 | 130.19 | 384,507 | -2.29(-1.73%) |
Jan 30, 2024 | 132.05 | 133.34 | 131.29 | 132.48 | 422,171 | -0.51(-0.38%) |
Jan 29, 2024 | 130.69 | 133.00 | 129.12 | 132.99 | 273,281 | +2.14(+1.63%) |
Jan 26, 2024 | 131.79 | 133.29 | 130.58 | 130.85 | 199,926 | -0.65(-0.49%) |
Jan 25, 2024 | 130.18 | 131.53 | 129.34 | 131.50 | 241,979 | +3.21(+2.51%) |
Jan 24, 2024 | 131.86 | 131.93 | 127.96 | 128.28 | 302,707 | -2.23(-1.71%) |
Jan 23, 2024 | 135.06 | 135.74 | 130.15 | 130.51 | 345,438 | -4.39(-3.26%) |
Jan 22, 2024 | 134.93 | 136.97 | 133.79 | 134.90 | 337,914 | +1.00(+0.75%) |
Jan 19, 2024 | 132.76 | 134.42 | 131.44 | 133.90 | 588,588 | +1.41(+1.06%) |
Jan 18, 2024 | 131.90 | 133.16 | 130.16 | 132.50 | 377,213 | +1.52(+1.16%) |
Jan 17, 2024 | 129.04 | 131.72 | 129.04 | 130.98 | 507,093 | +0.92(+0.71%) |
Jan 16, 2024 | 126.73 | 130.11 | 126.44 | 130.06 | 587,541 | +2.10(+1.64%) |
Jan 12, 2024 | 129.32 | 129.75 | 127.51 | 127.96 | 301,427 | -0.49(-0.38%) |
Jan 11, 2024 | 129.02 | 129.82 | 126.79 | 128.45 | 287,308 | -0.81(-0.63%) |
Jan 10, 2024 | 129.66 | 130.27 | 127.06 | 129.26 | 417,957 | -0.42(-0.32%) |
Jan 09, 2024 | 129.07 | 130.96 | 128.68 | 129.68 | 365,635 | -1.10(-0.84%) |
Jan 08, 2024 | 129.62 | 131.09 | 128.27 | 130.78 | 427,005 | +2.46(+1.91%) |
Jan 05, 2024 | 127.57 | 130.35 | 127.11 | 128.32 | 444,210 | -0.24(-0.19%) |
Jan 04, 2024 | 131.92 | 133.20 | 128.45 | 128.56 | 708,868 | -4.67(-3.51%) |
Jan 03, 2024 | 135.74 | 137.05 | 131.83 | 133.23 | 498,161 | -4.40(-3.20%) |