Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 189.99 | 190.98 | 186.56 | 189.68 | 4,317 | +1.08(+0.57%) |
Mar 27, 2024 | 188.59 | 190.18 | 184.51 | 188.60 | 2,173 | +1.21(+0.65%) |
Mar 26, 2024 | 200.00 | 200.18 | 186.21 | 187.39 | 3,247 | -13.39(-6.67%) |
Mar 25, 2024 | 198.00 | 203.63 | 198.00 | 200.78 | 1,399 | -0.23(-0.11%) |
Mar 22, 2024 | 203.00 | 204.99 | 200.00 | 201.01 | 2,648 | -1.68(-0.83%) |
Mar 21, 2024 | 198.40 | 203.91 | 198.40 | 202.69 | 3,468 | +3.29(+1.65%) |
Mar 20, 2024 | 198.72 | 203.00 | 195.00 | 199.40 | 2,363 | +0.40(+0.20%) |
Mar 19, 2024 | 203.42 | 204.35 | 197.42 | 199.00 | 2,007 | -2.24(-1.11%) |
Mar 18, 2024 | 195.20 | 206.97 | 190.86 | 201.24 | 6,003 | +3.27(+1.65%) |
Mar 15, 2024 | 184.03 | 198.03 | 181.21 | 197.97 | 9,975 | +12.69(+6.85%) |
Mar 14, 2024 | 192.54 | 193.00 | 184.30 | 185.28 | 1,301 | -8.71(-4.49%) |
Mar 13, 2024 | 194.07 | 197.06 | 188.25 | 193.99 | 4,140 | +2.84(+1.49%) |
Mar 12, 2024 | 187.40 | 196.85 | 182.28 | 191.15 | 4,296 | +6.15(+3.32%) |
Mar 11, 2024 | 183.06 | 191.11 | 173.90 | 185.00 | 4,747 | +0.98(+0.53%) |
Mar 08, 2024 | 190.18 | 190.18 | 180.93 | 184.02 | 2,972 | -4.84(-2.56%) |
Mar 07, 2024 | 190.95 | 191.24 | 186.52 | 188.86 | 2,221 | -1.24(-0.65%) |
Mar 06, 2024 | 179.32 | 192.70 | 179.32 | 190.10 | 3,252 | +12.34(+6.94%) |
Mar 05, 2024 | 181.99 | 181.99 | 175.11 | 177.76 | 1,515 | -3.25(-1.80%) |
Mar 04, 2024 | 169.40 | 184.18 | 169.40 | 181.01 | 3,620 | +12.01(+7.11%) |
Mar 01, 2024 | 172.41 | 172.41 | 169.00 | 169.00 | 793 | -4.21(-2.43%) |
Feb 29, 2024 | 173.12 | 177.10 | 171.80 | 173.21 | 941 | +2.21(+1.29%) |
Feb 28, 2024 | 174.01 | 178.01 | 171.00 | 171.00 | 6,638 | -4.00(-2.29%) |
Feb 27, 2024 | 175.39 | 177.61 | 175.00 | 175.00 | 943 | +0.00(+0.00%) |
Feb 26, 2024 | 178.00 | 178.00 | 170.00 | 175.00 | 4,041 | +11.50(+7.03%) |
Feb 23, 2024 | 157.52 | 163.50 | 157.52 | 163.50 | 1,553 | +6.47(+4.12%) |
Feb 22, 2024 | 153.10 | 159.57 | 151.70 | 157.03 | 2,321 | +4.58(+3.00%) |
Feb 21, 2024 | 151.69 | 153.75 | 151.69 | 152.45 | 1,068 | +1.12(+0.74%) |
Feb 20, 2024 | 152.69 | 156.78 | 150.00 | 151.33 | 1,996 | -1.36(-0.89%) |
Feb 16, 2024 | 152.93 | 157.10 | 152.69 | 152.69 | 1,691 | -1.30(-0.84%) |
Feb 15, 2024 | 153.10 | 155.25 | 149.92 | 153.99 | 1,559 | +0.93(+0.61%) |
Feb 14, 2024 | 149.00 | 158.37 | 147.63 | 153.06 | 2,329 | +5.64(+3.83%) |
Feb 13, 2024 | 151.01 | 151.10 | 145.95 | 147.42 | 4,148 | -4.71(-3.10%) |
Feb 12, 2024 | 154.98 | 156.10 | 151.25 | 152.13 | 1,864 | -0.74(-0.48%) |
Feb 09, 2024 | 151.30 | 153.44 | 151.30 | 152.87 | 1,097 | +1.14(+0.75%) |
Feb 08, 2024 | 152.06 | 154.01 | 151.12 | 151.73 | 2,428 | -0.31(-0.20%) |
Feb 07, 2024 | 154.30 | 155.69 | 152.04 | 152.04 | 848 | -2.56(-1.66%) |
Feb 06, 2024 | 153.15 | 154.99 | 153.15 | 154.60 | 1,168 | +0.91(+0.59%) |
Feb 05, 2024 | 154.71 | 157.21 | 153.69 | 153.69 | 3,434 | -1.98(-1.27%) |
Feb 02, 2024 | 155.47 | 157.92 | 154.70 | 155.67 | 887 | -1.82(-1.16%) |
Feb 01, 2024 | 154.00 | 158.78 | 154.00 | 157.49 | 2,606 | +2.82(+1.82%) |
Jan 31, 2024 | 157.92 | 158.51 | 154.00 | 154.67 | 1,199 | -2.61(-1.66%) |
Jan 30, 2024 | 158.25 | 158.25 | 154.04 | 157.28 | 960 | +0.30(+0.19%) |
Jan 29, 2024 | 156.76 | 158.03 | 155.25 | 156.98 | 461 | -0.91(-0.58%) |
Jan 26, 2024 | 157.98 | 157.98 | 154.98 | 157.89 | 552 | +0.58(+0.37%) |
Jan 25, 2024 | 156.25 | 158.33 | 155.79 | 157.31 | 1,244 | +3.20(+2.08%) |
Jan 24, 2024 | 154.00 | 158.00 | 153.30 | 154.11 | 1,245 | +1.07(+0.70%) |
Jan 23, 2024 | 157.88 | 157.88 | 152.51 | 153.04 | 2,235 | -3.01(-1.93%) |
Jan 22, 2024 | 153.08 | 156.47 | 153.08 | 156.05 | 1,706 | +4.65(+3.07%) |
Jan 19, 2024 | 152.37 | 154.67 | 150.52 | 151.40 | 1,508 | -0.94(-0.62%) |
Jan 18, 2024 | 154.63 | 156.56 | 150.50 | 152.34 | 1,911 | -2.62(-1.69%) |
Jan 17, 2024 | 154.29 | 156.98 | 154.15 | 154.96 | 2,620 | -1.16(-0.74%) |
Jan 16, 2024 | 159.01 | 159.99 | 156.12 | 156.12 | 1,761 | -4.32(-2.69%) |
Jan 12, 2024 | 163.68 | 164.07 | 159.02 | 160.44 | 2,233 | -1.89(-1.16%) |
Jan 11, 2024 | 162.92 | 165.88 | 161.51 | 162.33 | 1,468 | -1.17(-0.72%) |
Jan 10, 2024 | 167.31 | 168.10 | 160.96 | 163.50 | 4,545 | -3.24(-1.94%) |
Jan 09, 2024 | 166.16 | 169.75 | 164.49 | 166.74 | 2,112 | -0.59(-0.35%) |
Jan 08, 2024 | 164.00 | 169.44 | 164.00 | 167.33 | 1,279 | +3.28(+2.00%) |
Jan 05, 2024 | 162.79 | 170.00 | 161.87 | 164.05 | 6,365 | +3.06(+1.90%) |
Jan 04, 2024 | 161.00 | 162.01 | 160.99 | 160.99 | 7,070 | -0.01(-0.01%) |
Jan 03, 2024 | 159.45 | 162.94 | 158.19 | 161.00 | 6,407 | +1.87(+1.18%) |