Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 169.00 | 169.40 | 169.40 | 169.43 | 350,138 | +1.38(+0.82%) |
Mar 27, 2024 | 170.76 | 171.00 | 166.87 | 168.05 | 377,785 | -1.45(-0.86%) |
Mar 26, 2024 | 171.26 | 172.51 | 168.98 | 169.50 | 226,982 | -0.99(-0.58%) |
Mar 25, 2024 | 172.92 | 174.28 | 170.41 | 170.49 | 190,052 | -3.23(-1.86%) |
Mar 22, 2024 | 177.39 | 177.39 | 173.12 | 173.72 | 181,976 | -3.95(-2.22%) |
Mar 21, 2024 | 177.93 | 179.53 | 176.05 | 177.67 | 180,118 | +0.18(+0.10%) |
Mar 20, 2024 | 169.05 | 177.74 | 169.05 | 177.49 | 203,408 | +7.64(+4.50%) |
Mar 19, 2024 | 172.02 | 173.38 | 169.50 | 169.85 | 154,298 | -3.16(-1.83%) |
Mar 18, 2024 | 172.84 | 173.01 | 171.21 | 173.01 | 198,775 | +0.41(+0.24%) |
Mar 15, 2024 | 172.61 | 174.04 | 171.42 | 172.60 | 545,724 | +0.57(+0.33%) |
Mar 14, 2024 | 171.74 | 173.07 | 171.12 | 172.03 | 282,657 | -1.27(-0.73%) |
Mar 13, 2024 | 173.14 | 174.04 | 171.77 | 173.30 | 257,770 | +0.60(+0.35%) |
Mar 12, 2024 | 173.04 | 175.27 | 171.70 | 172.70 | 167,459 | -0.42(-0.24%) |
Mar 11, 2024 | 175.57 | 176.31 | 172.76 | 173.12 | 171,811 | -2.71(-1.54%) |
Mar 08, 2024 | 175.34 | 176.03 | 172.91 | 175.83 | 157,819 | +0.60(+0.34%) |
Mar 07, 2024 | 174.50 | 176.01 | 173.89 | 175.23 | 324,806 | +1.35(+0.78%) |
Mar 06, 2024 | 174.88 | 175.03 | 172.80 | 173.88 | 307,941 | -0.10(-0.06%) |
Mar 05, 2024 | 170.58 | 174.20 | 169.20 | 173.98 | 190,648 | +3.07(+1.80%) |
Mar 04, 2024 | 171.70 | 174.36 | 170.33 | 170.91 | 110,525 | -1.00(-0.58%) |
Mar 01, 2024 | 172.08 | 173.15 | 170.51 | 171.91 | 218,144 | +1.03(+0.60%) |
Feb 29, 2024 | 170.06 | 171.17 | 168.61 | 170.88 | 349,721 | +2.54(+1.51%) |
Feb 28, 2024 | 170.00 | 170.61 | 167.83 | 168.34 | 182,286 | -2.54(-1.49%) |
Feb 27, 2024 | 171.10 | 172.79 | 169.52 | 170.88 | 210,076 | +0.36(+0.21%) |
Feb 26, 2024 | 169.68 | 171.41 | 168.37 | 170.52 | 119,282 | -0.01(-0.01%) |
Feb 23, 2024 | 169.00 | 171.00 | 167.81 | 170.53 | 132,890 | +1.42(+0.84%) |
Feb 22, 2024 | 169.01 | 169.75 | 167.87 | 169.11 | 247,073 | +0.82(+0.49%) |
Feb 21, 2024 | 165.98 | 168.42 | 165.49 | 168.29 | 318,655 | +1.22(+0.73%) |
Feb 20, 2024 | 170.21 | 172.17 | 166.88 | 167.07 | 369,005 | -3.14(-1.84%) |
Feb 16, 2024 | 169.50 | 173.39 | 168.13 | 170.21 | 392,984 | +1.20(+0.71%) |
Feb 15, 2024 | 162.07 | 169.31 | 162.07 | 169.01 | 370,064 | +6.53(+4.02%) |
Feb 14, 2024 | 160.00 | 162.91 | 158.94 | 162.48 | 347,301 | +4.48(+2.84%) |
Feb 13, 2024 | 156.82 | 158.79 | 153.89 | 158.00 | 204,817 | -0.55(-0.35%) |
Feb 12, 2024 | 155.00 | 158.55 | 153.34 | 158.55 | 305,510 | +4.27(+2.77%) |
Feb 09, 2024 | 152.00 | 154.70 | 149.28 | 154.28 | 424,990 | +2.18(+1.43%) |
Feb 08, 2024 | 153.00 | 154.78 | 151.19 | 152.10 | 229,708 | -2.18(-1.41%) |
Feb 07, 2024 | 152.73 | 154.36 | 151.21 | 154.28 | 204,640 | +0.83(+0.54%) |
Feb 06, 2024 | 151.19 | 154.88 | 150.18 | 153.45 | 212,746 | +3.20(+2.13%) |
Feb 05, 2024 | 148.51 | 151.38 | 147.29 | 150.25 | 177,971 | +0.44(+0.29%) |
Feb 02, 2024 | 149.66 | 150.73 | 148.70 | 149.81 | 370,177 | -0.60(-0.40%) |
Feb 01, 2024 | 148.29 | 150.43 | 147.00 | 150.41 | 190,409 | +1.98(+1.33%) |
Jan 31, 2024 | 148.81 | 150.58 | 147.84 | 148.43 | 150,759 | -1.41(-0.94%) |
Jan 30, 2024 | 150.15 | 151.79 | 149.15 | 149.84 | 146,486 | -0.72(-0.48%) |
Jan 29, 2024 | 150.26 | 151.78 | 148.97 | 150.56 | 110,480 | -0.12(-0.08%) |
Jan 26, 2024 | 148.34 | 152.23 | 147.74 | 150.68 | 110,327 | +1.75(+1.18%) |
Jan 25, 2024 | 149.54 | 150.44 | 147.53 | 148.93 | 241,751 | +0.22(+0.15%) |
Jan 24, 2024 | 151.35 | 151.35 | 147.12 | 148.71 | 340,912 | -1.61(-1.07%) |
Jan 23, 2024 | 150.28 | 151.27 | 147.76 | 150.32 | 196,719 | -0.27(-0.18%) |
Jan 22, 2024 | 149.46 | 151.17 | 148.24 | 150.59 | 199,313 | +1.65(+1.11%) |
Jan 19, 2024 | 148.67 | 149.30 | 146.05 | 148.94 | 146,408 | +0.14(+0.09%) |
Jan 18, 2024 | 148.78 | 150.22 | 148.11 | 148.80 | 190,121 | +1.11(+0.75%) |
Jan 17, 2024 | 148.03 | 150.43 | 147.22 | 147.69 | 234,469 | -2.84(-1.89%) |
Jan 16, 2024 | 146.47 | 151.59 | 145.49 | 150.53 | 326,064 | +2.31(+1.56%) |
Jan 12, 2024 | 148.57 | 149.79 | 147.45 | 148.22 | 106,062 | +0.38(+0.26%) |
Jan 11, 2024 | 147.02 | 148.14 | 145.00 | 147.84 | 126,569 | +0.23(+0.16%) |
Jan 10, 2024 | 146.60 | 149.38 | 145.31 | 147.61 | 203,736 | +0.07(+0.05%) |
Jan 09, 2024 | 147.41 | 149.23 | 146.27 | 147.54 | 168,063 | -0.67(-0.45%) |
Jan 08, 2024 | 145.95 | 148.21 | 144.26 | 148.21 | 172,814 | +2.38(+1.63%) |
Jan 05, 2024 | 145.51 | 147.89 | 144.22 | 145.83 | 125,124 | +0.00(+0.00%) |
Jan 04, 2024 | 145.08 | 146.96 | 144.48 | 145.83 | 152,415 | +0.08(+0.05%) |
Jan 03, 2024 | 147.28 | 148.42 | 145.62 | 145.75 | 160,874 | -2.87(-1.93%) |