Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 167.89 | 168.00 | 167.79 | 167.88 | 4,340 | -0.05(-0.03%) |
Mar 27, 2024 | 167.51 | 168.00 | 167.13 | 167.93 | 4,916 | +1.25(+0.75%) |
Mar 26, 2024 | 167.81 | 167.81 | 166.68 | 166.68 | 899 | +0.23(+0.14%) |
Mar 25, 2024 | 166.22 | 166.96 | 166.22 | 166.45 | 1,279 | -0.66(-0.40%) |
Mar 22, 2024 | 166.93 | 167.12 | 166.58 | 167.11 | 2,890 | -1.26(-0.75%) |
Mar 21, 2024 | 168.72 | 168.72 | 168.21 | 168.37 | 1,149 | +0.36(+0.21%) |
Mar 20, 2024 | 165.97 | 168.26 | 165.97 | 168.01 | 2,082 | +2.42(+1.46%) |
Mar 19, 2024 | 164.85 | 165.59 | 164.85 | 165.59 | 1,490 | +0.95(+0.58%) |
Mar 18, 2024 | 164.75 | 165.09 | 164.64 | 164.64 | 803 | +0.91(+0.56%) |
Mar 15, 2024 | 164.40 | 164.61 | 163.54 | 163.74 | 1,759 | -0.61(-0.37%) |
Mar 14, 2024 | 166.03 | 166.03 | 163.94 | 164.35 | 5,293 | -1.73(-1.04%) |
Mar 13, 2024 | 166.26 | 166.62 | 165.94 | 166.08 | 1,626 | -0.19(-0.12%) |
Mar 12, 2024 | 164.96 | 166.51 | 164.96 | 166.27 | 3,308 | +2.11(+1.29%) |
Mar 11, 2024 | 163.75 | 164.16 | 163.75 | 164.16 | 608 | -0.27(-0.17%) |
Mar 08, 2024 | 165.66 | 165.66 | 164.31 | 164.43 | 699 | -0.71(-0.43%) |
Mar 07, 2024 | 165.21 | 165.30 | 164.95 | 165.14 | 2,439 | +0.58(+0.35%) |
Mar 06, 2024 | 165.53 | 165.69 | 164.53 | 164.56 | 4,591 | +0.68(+0.41%) |
Mar 05, 2024 | 164.57 | 164.57 | 163.80 | 163.88 | 2,054 | -1.23(-0.74%) |
Mar 04, 2024 | 166.24 | 166.24 | 165.11 | 165.11 | 1,389 | -2.17(-1.30%) |
Mar 01, 2024 | 166.71 | 167.34 | 166.61 | 167.28 | 2,578 | +1.37(+0.82%) |
Feb 29, 2024 | 166.26 | 166.26 | 165.74 | 165.92 | 13,154 | +0.67(+0.41%) |
Feb 28, 2024 | 165.04 | 165.77 | 165.04 | 165.25 | 13,634 | -0.30(-0.18%) |
Feb 27, 2024 | 165.58 | 165.69 | 165.35 | 165.55 | 3,750 | +0.73(+0.44%) |
Feb 26, 2024 | 164.72 | 164.96 | 164.72 | 164.82 | 2,234 | +0.13(+0.08%) |
Feb 23, 2024 | 164.68 | 165.03 | 164.31 | 164.69 | 1,780 | -0.10(-0.06%) |
Feb 22, 2024 | 164.57 | 164.79 | 164.57 | 164.79 | 1,354 | +3.14(+1.95%) |
Feb 21, 2024 | 161.25 | 161.85 | 160.43 | 161.65 | 8,556 | +1.31(+0.82%) |
Feb 20, 2024 | 160.74 | 161.06 | 160.03 | 160.34 | 12,896 | -1.37(-0.85%) |
Feb 16, 2024 | 161.85 | 162.21 | 161.55 | 161.72 | 2,186 | -0.53(-0.33%) |
Feb 15, 2024 | 160.72 | 162.25 | 160.72 | 162.25 | 1,386 | +2.02(+1.26%) |
Feb 14, 2024 | 159.29 | 160.22 | 159.29 | 160.22 | 7,027 | +1.59(+1.00%) |
Feb 13, 2024 | 159.18 | 159.18 | 157.94 | 158.63 | 2,396 | -2.78(-1.72%) |
Feb 12, 2024 | 161.69 | 161.82 | 161.41 | 161.41 | 893 | +0.00(+0.00%) |
Feb 09, 2024 | 160.16 | 161.41 | 159.72 | 161.41 | 4,119 | +1.40(+0.87%) |
Feb 08, 2024 | 159.75 | 160.13 | 159.59 | 160.01 | 3,269 | +0.42(+0.26%) |
Feb 07, 2024 | 158.92 | 159.79 | 158.92 | 159.59 | 2,296 | +1.38(+0.87%) |
Feb 06, 2024 | 156.54 | 158.21 | 156.54 | 158.21 | 2,492 | +1.65(+1.05%) |
Feb 05, 2024 | 156.58 | 156.58 | 155.96 | 156.57 | 764 | -1.40(-0.89%) |
Feb 02, 2024 | 157.01 | 158.08 | 157.01 | 157.97 | 3,719 | +1.15(+0.73%) |
Feb 01, 2024 | 155.03 | 156.87 | 155.03 | 156.82 | 26,281 | +2.47(+1.60%) |
Jan 31, 2024 | 156.14 | 156.32 | 154.25 | 154.35 | 17,025 | -1.99(-1.27%) |
Jan 30, 2024 | 156.37 | 156.64 | 156.14 | 156.34 | 4,006 | -0.02(-0.02%) |
Jan 29, 2024 | 154.98 | 156.37 | 154.87 | 156.37 | 1,293 | +1.62(+1.05%) |
Jan 26, 2024 | 154.61 | 155.00 | 154.61 | 154.74 | 1,472 | +1.35(+0.88%) |
Jan 25, 2024 | 152.73 | 153.40 | 152.70 | 153.40 | 1,376 | -0.92(-0.60%) |
Jan 24, 2024 | 155.85 | 155.85 | 154.27 | 154.31 | 2,764 | +0.03(+0.02%) |
Jan 23, 2024 | 154.58 | 154.85 | 153.91 | 154.28 | 6,177 | +0.08(+0.05%) |
Jan 22, 2024 | 154.84 | 154.84 | 154.18 | 154.20 | 1,483 | -0.45(-0.29%) |
Jan 19, 2024 | 153.34 | 154.65 | 153.34 | 154.65 | 1,693 | +1.09(+0.71%) |
Jan 18, 2024 | 153.30 | 153.56 | 153.10 | 153.56 | 9,628 | +1.64(+1.08%) |
Jan 17, 2024 | 151.60 | 151.98 | 151.08 | 151.92 | 13,815 | -1.58(-1.03%) |
Jan 16, 2024 | 154.24 | 154.24 | 152.89 | 153.50 | 166,223 | -1.54(-0.99%) |
Jan 12, 2024 | 155.34 | 155.34 | 154.68 | 155.04 | 905 | -1.15(-0.74%) |
Jan 11, 2024 | 156.42 | 156.42 | 155.50 | 156.19 | 1,300 | +0.13(+0.08%) |
Jan 10, 2024 | 155.30 | 156.06 | 155.30 | 156.06 | 962 | +1.58(+1.03%) |
Jan 09, 2024 | 154.19 | 154.56 | 154.19 | 154.48 | 1,741 | -1.34(-0.86%) |
Jan 08, 2024 | 155.81 | 155.81 | 155.81 | 155.81 | 484 | +2.08(+1.35%) |
Jan 05, 2024 | 154.50 | 154.50 | 153.54 | 153.73 | 6,904 | -0.05(-0.03%) |
Jan 04, 2024 | 153.78 | 154.67 | 153.33 | 153.78 | 15,449 | +0.16(+0.10%) |
Jan 03, 2024 | 155.41 | 155.63 | 153.61 | 153.62 | 134,946 | -3.52(-2.24%) |