Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 179.30 | 179.55 | 179.16 | 179.49 | 48,940 | +0.14(+0.08%) |
Mar 27, 2024 | 178.94 | 179.35 | 178.60 | 179.35 | 3,295 | +1.14(+0.64%) |
Mar 26, 2024 | 179.05 | 179.16 | 178.21 | 178.21 | 8,639 | -0.28(-0.16%) |
Mar 25, 2024 | 178.45 | 178.98 | 178.45 | 178.49 | 8,937 | -0.69(-0.38%) |
Mar 22, 2024 | 179.22 | 179.41 | 179.15 | 179.18 | 3,044 | -0.44(-0.25%) |
Mar 21, 2024 | 179.96 | 180.20 | 179.62 | 179.62 | 5,412 | +0.61(+0.34%) |
Mar 20, 2024 | 177.46 | 179.01 | 177.22 | 179.01 | 6,593 | +1.64(+0.92%) |
Mar 19, 2024 | 176.37 | 177.39 | 176.01 | 177.37 | 5,036 | +0.45(+0.26%) |
Mar 18, 2024 | 177.28 | 177.65 | 176.80 | 176.91 | 8,518 | +0.87(+0.50%) |
Mar 15, 2024 | 176.38 | 176.55 | 175.88 | 176.04 | 7,153 | -1.03(-0.58%) |
Mar 14, 2024 | 176.98 | 177.65 | 176.35 | 177.07 | 5,441 | -0.80(-0.45%) |
Mar 13, 2024 | 178.03 | 178.16 | 177.87 | 177.87 | 3,634 | -0.29(-0.16%) |
Mar 12, 2024 | 176.90 | 178.16 | 176.90 | 178.16 | 6,339 | +1.85(+1.05%) |
Mar 11, 2024 | 176.05 | 176.44 | 175.70 | 176.31 | 4,873 | -0.34(-0.19%) |
Mar 08, 2024 | 177.80 | 177.80 | 176.58 | 176.66 | 6,192 | -0.79(-0.45%) |
Mar 07, 2024 | 176.49 | 177.77 | 176.49 | 177.44 | 6,677 | +1.86(+1.06%) |
Mar 06, 2024 | 175.57 | 175.84 | 175.42 | 175.58 | 3,069 | +1.36(+0.78%) |
Mar 05, 2024 | 175.05 | 175.05 | 173.63 | 174.22 | 6,724 | -1.31(-0.75%) |
Mar 04, 2024 | 175.67 | 176.27 | 175.51 | 175.53 | 12,130 | -0.46(-0.26%) |
Mar 01, 2024 | 174.74 | 176.19 | 174.60 | 175.99 | 7,745 | +1.45(+0.83%) |
Feb 29, 2024 | 174.60 | 174.60 | 173.77 | 174.55 | 5,200 | +1.06(+0.61%) |
Feb 28, 2024 | 173.66 | 173.78 | 173.21 | 173.49 | 17,938 | -0.87(-0.50%) |
Feb 27, 2024 | 174.19 | 174.36 | 174.09 | 174.36 | 2,925 | +0.31(+0.18%) |
Feb 26, 2024 | 174.62 | 174.69 | 174.05 | 174.05 | 7,405 | -0.59(-0.34%) |
Feb 23, 2024 | 174.75 | 175.06 | 174.41 | 174.65 | 5,845 | +0.07(+0.04%) |
Feb 22, 2024 | 173.42 | 174.66 | 173.42 | 174.58 | 6,276 | +3.23(+1.88%) |
Feb 21, 2024 | 170.84 | 171.35 | 170.50 | 171.35 | 4,428 | +0.07(+0.04%) |
Feb 20, 2024 | 171.57 | 171.63 | 171.16 | 171.28 | 6,332 | -0.56(-0.32%) |
Feb 16, 2024 | 172.36 | 172.91 | 171.60 | 171.84 | 5,438 | -0.34(-0.20%) |
Feb 15, 2024 | 171.18 | 172.19 | 171.18 | 172.18 | 7,343 | +1.42(+0.83%) |
Feb 14, 2024 | 169.98 | 170.75 | 169.77 | 170.75 | 8,441 | +1.85(+1.10%) |
Feb 13, 2024 | 169.22 | 169.73 | 168.72 | 168.90 | 5,929 | -2.50(-1.46%) |
Feb 12, 2024 | 171.49 | 172.41 | 171.40 | 171.40 | 7,302 | -0.03(-0.02%) |
Feb 09, 2024 | 170.61 | 171.43 | 170.61 | 171.43 | 4,589 | +1.04(+0.61%) |
Feb 08, 2024 | 170.50 | 170.55 | 170.19 | 170.39 | 5,521 | -0.11(-0.06%) |
Feb 07, 2024 | 170.01 | 170.69 | 170.01 | 170.50 | 4,388 | +0.99(+0.58%) |
Feb 06, 2024 | 169.09 | 169.51 | 168.93 | 169.51 | 3,465 | +0.68(+0.40%) |
Feb 05, 2024 | 169.00 | 169.00 | 167.96 | 168.83 | 8,020 | -0.56(-0.33%) |
Feb 02, 2024 | 168.08 | 169.53 | 168.08 | 169.39 | 5,527 | +0.96(+0.57%) |
Feb 01, 2024 | 167.09 | 168.77 | 166.65 | 168.42 | 129,536 | +2.14(+1.29%) |
Jan 31, 2024 | 167.96 | 167.99 | 166.28 | 166.28 | 10,714 | -2.22(-1.32%) |
Jan 30, 2024 | 168.28 | 168.73 | 168.12 | 168.50 | 12,838 | -0.23(-0.13%) |
Jan 29, 2024 | 167.64 | 168.73 | 167.43 | 168.73 | 5,001 | +1.14(+0.68%) |
Jan 26, 2024 | 168.02 | 168.02 | 167.39 | 167.59 | 4,816 | +0.10(+0.06%) |
Jan 25, 2024 | 167.67 | 167.67 | 167.20 | 167.49 | 9,342 | +0.39(+0.23%) |
Jan 24, 2024 | 167.96 | 168.00 | 167.10 | 167.10 | 4,691 | +0.64(+0.38%) |
Jan 23, 2024 | 165.95 | 166.46 | 165.72 | 166.46 | 8,409 | +0.42(+0.25%) |
Jan 22, 2024 | 165.90 | 166.63 | 165.87 | 166.04 | 7,729 | +0.33(+0.20%) |
Jan 19, 2024 | 164.17 | 165.71 | 163.88 | 165.71 | 5,080 | +1.70(+1.03%) |
Jan 18, 2024 | 163.17 | 164.08 | 163.15 | 164.02 | 5,264 | +1.42(+0.87%) |
Jan 17, 2024 | 162.11 | 162.60 | 161.82 | 162.60 | 7,287 | -1.19(-0.73%) |
Jan 16, 2024 | 164.04 | 164.44 | 163.59 | 163.79 | 6,168 | -1.45(-0.88%) |
Jan 12, 2024 | 165.60 | 165.93 | 164.84 | 165.24 | 7,225 | +0.22(+0.13%) |
Jan 11, 2024 | 165.30 | 165.30 | 163.76 | 165.02 | 4,528 | +0.07(+0.04%) |
Jan 10, 2024 | 164.47 | 165.24 | 164.24 | 164.95 | 6,307 | +0.75(+0.46%) |
Jan 09, 2024 | 163.91 | 164.45 | 163.91 | 164.20 | 4,805 | -0.70(-0.43%) |
Jan 08, 2024 | 163.18 | 164.90 | 163.18 | 164.90 | 7,368 | +2.06(+1.26%) |
Jan 05, 2024 | 163.44 | 163.89 | 162.51 | 162.85 | 6,093 | +0.23(+0.14%) |
Jan 04, 2024 | 162.85 | 163.60 | 162.62 | 162.62 | 8,861 | -0.28(-0.17%) |
Jan 03, 2024 | 163.11 | 163.52 | 162.88 | 162.90 | 8,172 | -1.10(-0.67%) |