Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 171.89 | 173.34 | 171.40 | 172.29 | 166,418 | +0.40(+0.23%) |
Mar 27, 2024 | 170.00 | 172.23 | 169.73 | 171.89 | 221,069 | +3.15(+1.87%) |
Mar 26, 2024 | 168.39 | 169.36 | 167.24 | 168.74 | 198,546 | +1.58(+0.95%) |
Mar 25, 2024 | 166.03 | 168.54 | 166.03 | 167.16 | 201,965 | +2.40(+1.46%) |
Mar 22, 2024 | 167.50 | 167.62 | 163.23 | 164.76 | 299,608 | -2.75(-1.64%) |
Mar 21, 2024 | 168.00 | 168.63 | 164.67 | 167.51 | 299,297 | +0.69(+0.41%) |
Mar 20, 2024 | 164.01 | 167.41 | 161.95 | 166.82 | 327,644 | +2.77(+1.69%) |
Mar 19, 2024 | 159.16 | 165.16 | 159.16 | 164.05 | 373,836 | +4.60(+2.88%) |
Mar 18, 2024 | 162.00 | 162.47 | 157.75 | 159.45 | 502,093 | -4.01(-2.45%) |
Mar 15, 2024 | 166.28 | 168.66 | 163.07 | 163.46 | 2,642,225 | -3.06(-1.84%) |
Mar 14, 2024 | 168.95 | 168.95 | 163.92 | 166.52 | 333,353 | -2.83(-1.67%) |
Mar 13, 2024 | 165.35 | 169.90 | 165.35 | 169.35 | 416,504 | +3.98(+2.41%) |
Mar 12, 2024 | 166.11 | 166.54 | 164.44 | 165.37 | 311,265 | -0.46(-0.28%) |
Mar 11, 2024 | 162.17 | 167.23 | 162.17 | 165.83 | 403,679 | +2.33(+1.43%) |
Mar 08, 2024 | 162.86 | 165.34 | 161.86 | 163.50 | 363,247 | +1.05(+0.65%) |
Mar 07, 2024 | 161.50 | 163.44 | 161.27 | 162.45 | 514,349 | +1.80(+1.12%) |
Mar 06, 2024 | 161.99 | 166.25 | 160.13 | 160.65 | 620,255 | +3.34(+2.12%) |
Mar 05, 2024 | 155.50 | 160.69 | 154.81 | 157.31 | 365,011 | +1.21(+0.78%) |
Mar 04, 2024 | 163.67 | 163.99 | 155.79 | 156.10 | 589,237 | -7.59(-4.64%) |
Mar 01, 2024 | 166.87 | 167.16 | 162.64 | 163.69 | 268,087 | -2.48(-1.49%) |
Feb 29, 2024 | 165.63 | 173.62 | 165.63 | 166.17 | 399,160 | +1.36(+0.83%) |
Feb 28, 2024 | 160.00 | 165.78 | 159.54 | 164.81 | 472,353 | +2.41(+1.48%) |
Feb 27, 2024 | 161.72 | 164.50 | 161.04 | 162.40 | 489,817 | +1.84(+1.15%) |
Feb 26, 2024 | 162.94 | 164.46 | 160.48 | 160.56 | 484,794 | -3.13(-1.91%) |
Feb 23, 2024 | 169.56 | 170.05 | 162.78 | 163.69 | 601,204 | -6.58(-3.86%) |
Feb 22, 2024 | 170.19 | 171.40 | 168.99 | 170.27 | 260,568 | +0.08(+0.05%) |
Feb 21, 2024 | 169.10 | 170.80 | 166.59 | 170.19 | 322,498 | +0.05(+0.03%) |
Feb 20, 2024 | 171.88 | 172.84 | 168.36 | 170.14 | 464,520 | -3.63(-2.09%) |
Feb 16, 2024 | 172.27 | 174.85 | 171.66 | 173.77 | 405,858 | -0.10(-0.06%) |
Feb 15, 2024 | 170.05 | 174.10 | 170.05 | 173.87 | 335,015 | +3.98(+2.34%) |
Feb 14, 2024 | 167.04 | 170.03 | 164.53 | 169.89 | 405,441 | +5.55(+3.38%) |
Feb 13, 2024 | 162.93 | 166.92 | 160.64 | 164.34 | 414,938 | -4.63(-2.74%) |
Feb 12, 2024 | 163.80 | 169.45 | 163.74 | 168.97 | 433,421 | +6.25(+3.84%) |
Feb 09, 2024 | 161.30 | 166.82 | 161.27 | 162.72 | 513,696 | +1.84(+1.14%) |
Feb 08, 2024 | 158.13 | 161.18 | 154.17 | 160.88 | 574,214 | +3.26(+2.07%) |
Feb 07, 2024 | 171.42 | 171.42 | 153.58 | 157.62 | 769,739 | -13.47(-7.87%) |
Feb 06, 2024 | 169.26 | 172.10 | 169.26 | 171.09 | 166,774 | +1.34(+0.79%) |
Feb 05, 2024 | 172.81 | 172.81 | 169.10 | 169.75 | 226,701 | -5.10(-2.92%) |
Feb 02, 2024 | 175.55 | 176.54 | 173.60 | 174.85 | 196,918 | -1.75(-0.99%) |
Feb 01, 2024 | 177.12 | 179.09 | 171.03 | 176.61 | 215,542 | +0.78(+0.44%) |
Jan 31, 2024 | 178.32 | 181.73 | 175.76 | 175.82 | 289,462 | -2.43(-1.37%) |
Jan 30, 2024 | 177.43 | 178.60 | 176.64 | 178.26 | 176,493 | +0.21(+0.12%) |
Jan 29, 2024 | 177.50 | 179.47 | 176.85 | 178.05 | 193,981 | -0.66(-0.37%) |
Jan 26, 2024 | 176.43 | 178.88 | 175.71 | 178.71 | 233,460 | +3.86(+2.21%) |
Jan 25, 2024 | 173.06 | 175.67 | 172.64 | 174.85 | 213,866 | +4.68(+2.75%) |
Jan 24, 2024 | 174.83 | 174.83 | 169.48 | 170.18 | 255,163 | -1.55(-0.90%) |
Jan 23, 2024 | 176.86 | 178.09 | 171.66 | 171.73 | 257,216 | -2.81(-1.61%) |
Jan 22, 2024 | 172.06 | 175.90 | 172.06 | 174.54 | 239,663 | +3.84(+2.25%) |
Jan 19, 2024 | 166.64 | 171.00 | 164.81 | 170.70 | 160,061 | +5.08(+3.06%) |
Jan 18, 2024 | 167.18 | 167.21 | 164.95 | 165.62 | 235,544 | -0.17(-0.10%) |
Jan 17, 2024 | 164.70 | 168.65 | 163.83 | 165.79 | 313,877 | -1.79(-1.07%) |
Jan 16, 2024 | 169.01 | 169.95 | 166.75 | 167.58 | 384,188 | -2.41(-1.42%) |
Jan 12, 2024 | 170.96 | 172.21 | 169.00 | 170.00 | 343,057 | -0.22(-0.13%) |
Jan 11, 2024 | 169.52 | 170.39 | 166.57 | 170.22 | 244,195 | +1.28(+0.76%) |
Jan 10, 2024 | 170.49 | 170.86 | 167.35 | 168.94 | 301,655 | -1.52(-0.89%) |
Jan 09, 2024 | 168.86 | 170.73 | 168.09 | 170.46 | 329,384 | +0.17(+0.10%) |
Jan 08, 2024 | 159.13 | 170.88 | 158.14 | 170.29 | 454,920 | +11.87(+7.49%) |
Jan 05, 2024 | 156.13 | 160.51 | 155.86 | 158.42 | 366,945 | +1.59(+1.02%) |
Jan 04, 2024 | 155.73 | 157.26 | 154.10 | 156.83 | 240,102 | +1.76(+1.14%) |
Jan 03, 2024 | 155.86 | 157.44 | 154.15 | 155.07 | 198,684 | -3.45(-2.18%) |