Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 180.37 | 180.91 | 174.46 | 174.55 | 559,670 | -9.05(-4.93%) |
Mar 27, 2024 | 182.24 | 183.86 | 182.24 | 183.60 | 240,376 | +3.05(+1.69%) |
Mar 26, 2024 | 182.44 | 182.99 | 180.19 | 180.55 | 208,648 | -0.60(-0.33%) |
Mar 25, 2024 | 185.17 | 186.41 | 181.12 | 181.15 | 225,902 | -4.22(-2.28%) |
Mar 22, 2024 | 185.39 | 185.51 | 182.92 | 185.37 | 190,624 | -0.44(-0.24%) |
Mar 21, 2024 | 179.73 | 188.01 | 179.54 | 185.81 | 422,891 | +7.30(+4.09%) |
Mar 20, 2024 | 175.41 | 179.04 | 174.25 | 178.51 | 183,703 | +3.22(+1.84%) |
Mar 19, 2024 | 169.92 | 178.44 | 169.92 | 175.29 | 315,132 | +5.15(+3.03%) |
Mar 18, 2024 | 170.19 | 172.60 | 169.28 | 170.14 | 251,475 | +0.13(+0.08%) |
Mar 15, 2024 | 166.71 | 171.53 | 166.71 | 170.01 | 397,839 | +1.40(+0.83%) |
Mar 14, 2024 | 175.28 | 175.28 | 167.82 | 168.61 | 368,189 | -6.67(-3.81%) |
Mar 13, 2024 | 176.32 | 177.74 | 174.57 | 175.28 | 324,463 | -1.56(-0.88%) |
Mar 12, 2024 | 179.18 | 179.54 | 176.28 | 176.84 | 447,524 | -2.52(-1.40%) |
Mar 11, 2024 | 180.87 | 182.15 | 177.17 | 179.36 | 519,095 | -2.80(-1.54%) |
Mar 08, 2024 | 180.00 | 183.93 | 180.00 | 182.16 | 626,221 | +2.93(+1.63%) |
Mar 07, 2024 | 176.39 | 179.49 | 176.39 | 179.23 | 277,433 | +4.23(+2.42%) |
Mar 06, 2024 | 173.44 | 175.55 | 171.43 | 175.00 | 343,726 | +4.30(+2.52%) |
Mar 05, 2024 | 173.72 | 174.93 | 170.25 | 170.70 | 542,797 | -4.30(-2.46%) |
Mar 04, 2024 | 171.50 | 175.06 | 171.50 | 175.00 | 309,908 | +3.33(+1.94%) |
Mar 01, 2024 | 168.12 | 171.74 | 166.94 | 171.67 | 239,042 | +3.19(+1.89%) |
Feb 29, 2024 | 166.27 | 169.66 | 165.59 | 168.48 | 493,412 | +3.46(+2.10%) |
Feb 28, 2024 | 163.67 | 165.82 | 163.53 | 165.02 | 295,658 | +0.11(+0.07%) |
Feb 27, 2024 | 166.82 | 167.78 | 163.90 | 164.91 | 293,839 | -0.65(-0.39%) |
Feb 26, 2024 | 167.44 | 169.01 | 165.55 | 165.56 | 214,100 | -2.06(-1.23%) |
Feb 23, 2024 | 164.66 | 168.69 | 163.75 | 167.62 | 273,793 | +2.40(+1.45%) |
Feb 22, 2024 | 163.78 | 167.13 | 163.64 | 165.22 | 421,626 | +2.09(+1.28%) |
Feb 21, 2024 | 162.89 | 163.73 | 161.59 | 163.13 | 223,239 | -0.78(-0.48%) |
Feb 20, 2024 | 162.80 | 164.48 | 161.99 | 163.91 | 248,086 | -1.62(-0.98%) |
Feb 16, 2024 | 165.49 | 169.04 | 164.04 | 165.53 | 420,239 | -2.65(-1.58%) |
Feb 15, 2024 | 169.25 | 170.07 | 165.65 | 168.18 | 484,424 | +1.21(+0.72%) |
Feb 14, 2024 | 161.79 | 168.98 | 155.00 | 166.97 | 723,011 | +13.07(+8.49%) |
Feb 13, 2024 | 155.94 | 157.89 | 152.98 | 153.90 | 487,861 | -9.22(-5.65%) |
Feb 12, 2024 | 160.78 | 163.39 | 160.78 | 163.12 | 271,305 | +2.42(+1.51%) |
Feb 09, 2024 | 160.22 | 161.64 | 159.17 | 160.70 | 233,432 | -0.19(-0.12%) |
Feb 08, 2024 | 158.43 | 161.18 | 157.14 | 160.89 | 214,391 | +3.32(+2.11%) |
Feb 07, 2024 | 156.09 | 159.16 | 154.88 | 157.57 | 174,555 | +2.64(+1.70%) |
Feb 06, 2024 | 150.17 | 155.45 | 150.17 | 154.93 | 269,968 | +4.86(+3.24%) |
Feb 05, 2024 | 155.64 | 155.64 | 148.05 | 150.07 | 563,637 | -8.12(-5.13%) |
Feb 02, 2024 | 156.88 | 160.08 | 155.04 | 158.19 | 241,829 | -0.86(-0.54%) |
Feb 01, 2024 | 156.80 | 159.22 | 154.60 | 159.05 | 172,514 | +4.50(+2.91%) |
Jan 31, 2024 | 157.39 | 159.37 | 154.29 | 154.55 | 169,311 | -3.42(-2.16%) |
Jan 30, 2024 | 158.34 | 160.51 | 157.76 | 157.97 | 152,866 | -0.78(-0.49%) |
Jan 29, 2024 | 156.97 | 160.29 | 155.67 | 158.75 | 288,735 | +1.98(+1.26%) |
Jan 26, 2024 | 156.92 | 157.88 | 155.52 | 156.77 | 141,946 | +0.93(+0.60%) |
Jan 25, 2024 | 156.45 | 157.62 | 154.53 | 155.84 | 277,026 | +1.65(+1.07%) |
Jan 24, 2024 | 159.25 | 159.25 | 153.47 | 154.19 | 215,088 | -3.44(-2.18%) |
Jan 23, 2024 | 163.96 | 163.96 | 156.84 | 157.63 | 219,985 | -5.17(-3.18%) |
Jan 22, 2024 | 160.70 | 163.37 | 160.70 | 162.80 | 168,031 | +3.23(+2.02%) |
Jan 19, 2024 | 158.27 | 159.89 | 156.81 | 159.57 | 254,361 | +1.15(+0.73%) |
Jan 18, 2024 | 155.60 | 158.44 | 154.42 | 158.42 | 255,823 | +4.61(+3.00%) |
Jan 17, 2024 | 153.18 | 155.10 | 152.31 | 153.81 | 279,815 | -1.49(-0.96%) |
Jan 16, 2024 | 154.75 | 157.25 | 154.23 | 155.30 | 267,923 | -1.56(-0.99%) |
Jan 12, 2024 | 159.46 | 160.60 | 156.22 | 156.86 | 224,359 | -0.97(-0.61%) |
Jan 11, 2024 | 154.98 | 157.91 | 153.62 | 157.83 | 290,937 | +2.42(+1.56%) |
Jan 10, 2024 | 154.32 | 155.46 | 152.58 | 155.41 | 186,795 | +1.59(+1.03%) |
Jan 09, 2024 | 152.16 | 154.57 | 151.89 | 153.82 | 165,296 | -0.59(-0.38%) |
Jan 08, 2024 | 151.14 | 154.54 | 151.14 | 154.41 | 247,997 | +1.70(+1.11%) |
Jan 05, 2024 | 151.55 | 155.26 | 151.55 | 152.71 | 267,443 | +0.00(+0.00%) |
Jan 04, 2024 | 155.14 | 155.14 | 152.27 | 152.71 | 359,441 | -2.14(-1.38%) |
Jan 03, 2024 | 156.23 | 157.52 | 154.83 | 154.85 | 411,973 | -5.95(-3.70%) |