Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 166.06 | 166.42 | 166.35 | 165.76 | 983,155 | +0.18(+0.11%) |
Mar 27, 2024 | 162.49 | 165.59 | 162.49 | 165.59 | 1,138,564 | +3.44(+2.12%) |
Mar 26, 2024 | 162.03 | 163.41 | 161.02 | 162.14 | 1,320,226 | +0.79(+0.49%) |
Mar 25, 2024 | 162.85 | 163.47 | 160.71 | 161.35 | 2,133,850 | -2.39(-1.46%) |
Mar 22, 2024 | 162.74 | 164.30 | 161.19 | 163.74 | 1,689,965 | +1.86(+1.15%) |
Mar 21, 2024 | 163.36 | 166.69 | 160.87 | 161.89 | 3,924,601 | -11.25(-6.50%) |
Mar 20, 2024 | 172.83 | 173.67 | 172.37 | 173.13 | 1,369,740 | +0.49(+0.28%) |
Mar 19, 2024 | 171.70 | 172.98 | 171.23 | 172.65 | 1,130,836 | +1.21(+0.71%) |
Mar 18, 2024 | 169.58 | 172.30 | 169.58 | 171.44 | 1,205,890 | +0.90(+0.53%) |
Mar 15, 2024 | 169.50 | 172.36 | 169.50 | 170.53 | 2,664,544 | +0.19(+0.11%) |
Mar 14, 2024 | 172.96 | 173.25 | 169.33 | 170.34 | 897,334 | -2.78(-1.60%) |
Mar 13, 2024 | 171.37 | 173.96 | 171.37 | 173.12 | 1,089,518 | +2.23(+1.31%) |
Mar 12, 2024 | 169.96 | 171.53 | 169.81 | 170.89 | 812,077 | +0.51(+0.30%) |
Mar 11, 2024 | 169.48 | 171.15 | 168.95 | 170.38 | 861,033 | +0.24(+0.14%) |
Mar 08, 2024 | 171.32 | 172.21 | 169.79 | 170.15 | 877,759 | -1.61(-0.94%) |
Mar 07, 2024 | 174.47 | 174.64 | 170.89 | 171.75 | 1,285,993 | -2.68(-1.53%) |
Mar 06, 2024 | 172.58 | 174.59 | 172.36 | 174.43 | 806,192 | +1.47(+0.85%) |
Mar 05, 2024 | 172.36 | 174.62 | 172.00 | 172.96 | 906,479 | +0.36(+0.21%) |
Mar 04, 2024 | 171.07 | 175.37 | 170.55 | 172.61 | 1,554,581 | +2.74(+1.61%) |
Mar 01, 2024 | 169.21 | 169.93 | 167.64 | 169.87 | 873,321 | +0.57(+0.34%) |
Feb 29, 2024 | 170.00 | 170.00 | 167.46 | 169.29 | 1,556,980 | +0.26(+0.15%) |
Feb 28, 2024 | 168.06 | 169.51 | 167.69 | 169.04 | 949,599 | +0.91(+0.54%) |
Feb 27, 2024 | 168.28 | 169.39 | 167.58 | 168.12 | 1,347,168 | -0.01(-0.01%) |
Feb 26, 2024 | 168.59 | 169.53 | 168.03 | 168.13 | 1,157,250 | +0.03(+0.02%) |
Feb 23, 2024 | 166.65 | 168.41 | 166.65 | 168.10 | 879,935 | +1.03(+0.62%) |
Feb 22, 2024 | 166.21 | 167.51 | 165.59 | 167.07 | 1,294,183 | +2.01(+1.22%) |
Feb 21, 2024 | 164.09 | 166.21 | 164.07 | 165.06 | 972,202 | +1.12(+0.68%) |
Feb 20, 2024 | 160.54 | 165.66 | 160.54 | 163.94 | 1,580,561 | +2.83(+1.75%) |
Feb 16, 2024 | 160.48 | 163.99 | 160.42 | 161.11 | 1,007,048 | +0.08(+0.05%) |
Feb 15, 2024 | 160.43 | 161.81 | 159.21 | 161.03 | 793,856 | +1.22(+0.76%) |
Feb 14, 2024 | 161.26 | 161.26 | 158.67 | 159.81 | 885,179 | -1.13(-0.70%) |
Feb 13, 2024 | 161.99 | 161.99 | 159.52 | 160.94 | 985,105 | -3.04(-1.85%) |
Feb 12, 2024 | 166.11 | 166.55 | 163.43 | 163.98 | 1,090,730 | -2.29(-1.38%) |
Feb 09, 2024 | 166.57 | 167.10 | 165.77 | 166.27 | 579,594 | -0.52(-0.31%) |
Feb 08, 2024 | 165.66 | 167.60 | 164.68 | 166.78 | 591,318 | +2.12(+1.29%) |
Feb 07, 2024 | 165.38 | 166.92 | 164.57 | 164.66 | 986,353 | +0.12(+0.07%) |
Feb 06, 2024 | 163.07 | 166.29 | 162.58 | 164.54 | 1,074,672 | +1.40(+0.86%) |
Feb 05, 2024 | 164.02 | 164.23 | 161.56 | 163.15 | 852,487 | -1.99(-1.21%) |
Feb 02, 2024 | 165.01 | 166.03 | 162.94 | 165.14 | 888,438 | -0.70(-0.42%) |
Feb 01, 2024 | 161.88 | 165.84 | 161.88 | 165.84 | 1,117,261 | +4.61(+2.86%) |
Jan 31, 2024 | 163.49 | 164.31 | 160.89 | 161.23 | 1,042,364 | -1.20(-0.74%) |
Jan 30, 2024 | 161.87 | 162.60 | 160.85 | 162.43 | 1,012,581 | +0.17(+0.10%) |
Jan 29, 2024 | 159.74 | 162.26 | 159.25 | 162.26 | 897,176 | +2.61(+1.63%) |
Jan 26, 2024 | 161.15 | 161.56 | 159.28 | 159.66 | 560,717 | -1.12(-0.70%) |
Jan 25, 2024 | 160.87 | 161.56 | 159.77 | 160.78 | 858,488 | +0.46(+0.28%) |
Jan 24, 2024 | 160.72 | 161.24 | 158.65 | 160.32 | 1,194,364 | +0.00(+0.00%) |
Jan 23, 2024 | 160.81 | 161.71 | 159.49 | 160.32 | 801,976 | +0.07(+0.04%) |
Jan 22, 2024 | 158.31 | 160.58 | 157.70 | 160.25 | 1,128,618 | +2.33(+1.48%) |
Jan 19, 2024 | 159.03 | 159.03 | 156.35 | 157.92 | 1,012,953 | -0.67(-0.43%) |
Jan 18, 2024 | 157.12 | 158.88 | 155.85 | 158.59 | 855,731 | +2.19(+1.40%) |
Jan 17, 2024 | 155.19 | 157.06 | 154.37 | 156.40 | 912,429 | +0.54(+0.34%) |
Jan 16, 2024 | 155.23 | 155.93 | 153.46 | 155.87 | 1,440,546 | +0.04(+0.03%) |
Jan 12, 2024 | 158.96 | 158.96 | 155.70 | 155.83 | 984,737 | -2.84(-1.79%) |
Jan 11, 2024 | 159.34 | 159.79 | 155.44 | 158.66 | 1,171,571 | -1.04(-0.65%) |
Jan 10, 2024 | 160.15 | 160.51 | 157.96 | 159.70 | 888,926 | -0.56(-0.35%) |
Jan 09, 2024 | 159.66 | 160.68 | 159.00 | 160.26 | 895,952 | -1.03(-0.64%) |
Jan 08, 2024 | 159.74 | 161.40 | 158.19 | 161.29 | 1,319,081 | +1.84(+1.15%) |
Jan 05, 2024 | 158.54 | 159.55 | 158.15 | 159.45 | 1,019,900 | +1.06(+0.67%) |
Jan 04, 2024 | 157.85 | 159.03 | 157.68 | 158.39 | 1,041,425 | +0.59(+0.37%) |
Jan 03, 2024 | 160.12 | 160.36 | 157.71 | 157.80 | 1,165,163 | -1.85(-1.16%) |