Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 169.72 | 171.19 | 168.89 | 170.85 | 283,688 | +2.38(+1.41%) |
Mar 26, 2024 | 169.53 | 170.05 | 168.00 | 168.47 | 303,795 | +0.28(+0.17%) |
Mar 25, 2024 | 168.26 | 169.14 | 167.44 | 168.19 | 267,637 | -0.95(-0.56%) |
Mar 22, 2024 | 169.12 | 169.99 | 166.88 | 169.14 | 467,681 | -0.69(-0.41%) |
Mar 21, 2024 | 167.99 | 170.55 | 165.96 | 169.83 | 620,343 | +3.75(+2.26%) |
Mar 20, 2024 | 163.99 | 166.57 | 163.33 | 166.08 | 677,526 | +1.89(+1.15%) |
Mar 19, 2024 | 161.37 | 164.68 | 161.07 | 164.19 | 409,316 | +2.21(+1.36%) |
Mar 18, 2024 | 161.20 | 162.56 | 160.01 | 161.98 | 396,709 | +1.85(+1.16%) |
Mar 15, 2024 | 158.15 | 161.79 | 157.84 | 160.13 | 755,038 | +0.60(+0.38%) |
Mar 14, 2024 | 163.03 | 163.03 | 158.11 | 159.53 | 443,538 | -3.30(-2.03%) |
Mar 13, 2024 | 161.26 | 164.14 | 160.81 | 162.83 | 554,621 | +1.22(+0.75%) |
Mar 12, 2024 | 158.02 | 161.77 | 156.55 | 161.61 | 493,839 | +4.52(+2.88%) |
Mar 11, 2024 | 157.86 | 157.86 | 154.12 | 157.09 | 431,515 | -2.28(-1.43%) |
Mar 08, 2024 | 161.20 | 162.99 | 158.45 | 159.38 | 641,276 | -0.51(-0.32%) |
Mar 07, 2024 | 156.32 | 160.63 | 155.62 | 159.88 | 1,236,910 | +5.41(+3.50%) |
Mar 06, 2024 | 156.20 | 156.59 | 153.96 | 154.48 | 718,145 | +0.26(+0.17%) |
Mar 05, 2024 | 150.10 | 154.71 | 149.78 | 154.22 | 1,232,801 | +3.80(+2.53%) |
Mar 04, 2024 | 152.74 | 153.85 | 150.02 | 150.42 | 623,784 | -1.27(-0.84%) |
Mar 01, 2024 | 149.89 | 152.18 | 148.77 | 151.69 | 711,216 | +2.57(+1.73%) |
Feb 29, 2024 | 146.43 | 149.25 | 146.00 | 149.11 | 749,636 | +3.44(+2.36%) |
Feb 28, 2024 | 143.13 | 147.24 | 143.13 | 145.67 | 683,940 | +1.69(+1.17%) |
Feb 27, 2024 | 145.11 | 146.16 | 143.91 | 143.99 | 592,612 | -0.25(-0.17%) |
Feb 26, 2024 | 143.77 | 145.03 | 143.16 | 144.24 | 551,486 | -0.88(-0.60%) |
Feb 23, 2024 | 145.09 | 147.38 | 144.43 | 145.11 | 600,888 | +0.96(+0.66%) |
Feb 22, 2024 | 143.74 | 145.78 | 143.40 | 144.16 | 601,126 | +1.97(+1.38%) |
Feb 21, 2024 | 143.62 | 144.42 | 140.66 | 142.19 | 823,399 | -2.47(-1.71%) |
Feb 20, 2024 | 143.55 | 144.67 | 142.36 | 144.66 | 664,089 | -0.65(-0.45%) |
Feb 16, 2024 | 145.57 | 149.91 | 145.00 | 145.31 | 779,607 | -1.75(-1.19%) |
Feb 15, 2024 | 143.20 | 149.84 | 142.89 | 147.07 | 1,510,677 | +4.38(+3.07%) |
Feb 14, 2024 | 138.93 | 145.93 | 138.32 | 142.69 | 2,806,717 | +10.43(+7.89%) |
Feb 13, 2024 | 151.62 | 158.15 | 132.04 | 132.25 | 4,880,330 | -59.79(-31.13%) |
Feb 12, 2024 | 192.99 | 194.94 | 190.94 | 192.04 | 619,807 | -1.30(-0.67%) |
Feb 09, 2024 | 190.47 | 193.47 | 188.90 | 193.34 | 338,516 | +2.95(+1.55%) |
Feb 08, 2024 | 188.14 | 190.70 | 187.73 | 190.39 | 398,590 | +2.65(+1.41%) |
Feb 07, 2024 | 185.53 | 188.07 | 184.07 | 187.73 | 394,699 | +3.60(+1.96%) |
Feb 06, 2024 | 180.12 | 184.28 | 179.84 | 184.13 | 390,585 | +3.59(+1.99%) |
Feb 05, 2024 | 181.25 | 182.79 | 177.55 | 180.54 | 283,695 | -3.12(-1.70%) |
Feb 02, 2024 | 175.06 | 185.26 | 175.04 | 183.66 | 463,950 | +7.87(+4.48%) |
Feb 01, 2024 | 174.95 | 176.88 | 172.56 | 175.79 | 371,901 | +2.71(+1.57%) |
Jan 31, 2024 | 174.74 | 177.46 | 172.46 | 173.08 | 378,631 | -2.08(-1.19%) |
Jan 30, 2024 | 173.07 | 176.72 | 172.23 | 175.17 | 461,470 | +1.39(+0.80%) |
Jan 29, 2024 | 170.51 | 174.20 | 170.26 | 173.78 | 198,967 | +2.83(+1.66%) |
Jan 26, 2024 | 173.89 | 174.92 | 170.75 | 170.95 | 201,273 | -1.94(-1.12%) |
Jan 25, 2024 | 173.32 | 174.55 | 171.98 | 172.89 | 266,060 | +2.62(+1.54%) |
Jan 24, 2024 | 174.47 | 174.59 | 170.07 | 170.27 | 199,864 | -2.17(-1.26%) |
Jan 23, 2024 | 176.98 | 177.32 | 172.22 | 172.44 | 208,961 | -2.77(-1.58%) |
Jan 22, 2024 | 175.26 | 176.88 | 174.37 | 175.22 | 226,841 | +1.06(+0.61%) |
Jan 19, 2024 | 171.54 | 174.23 | 169.25 | 174.16 | 242,705 | +2.61(+1.52%) |
Jan 18, 2024 | 170.88 | 172.31 | 168.67 | 171.54 | 289,632 | +2.85(+1.69%) |
Jan 17, 2024 | 167.52 | 170.77 | 167.52 | 168.69 | 321,570 | -0.36(-0.21%) |
Jan 16, 2024 | 167.44 | 169.52 | 167.31 | 169.05 | 323,810 | -0.19(-0.11%) |
Jan 12, 2024 | 174.53 | 174.72 | 169.00 | 169.24 | 212,312 | -2.97(-1.73%) |
Jan 11, 2024 | 171.42 | 172.64 | 168.85 | 172.21 | 153,838 | +0.05(+0.03%) |
Jan 10, 2024 | 172.23 | 173.51 | 170.35 | 172.16 | 200,047 | -0.32(-0.18%) |
Jan 09, 2024 | 169.56 | 172.69 | 168.53 | 172.48 | 171,293 | +0.15(+0.09%) |
Jan 08, 2024 | 168.50 | 172.66 | 167.31 | 172.33 | 245,945 | +3.92(+2.33%) |
Jan 05, 2024 | 167.52 | 170.33 | 167.52 | 168.41 | 280,064 | +0.14(+0.08%) |
Jan 04, 2024 | 168.02 | 170.23 | 167.63 | 168.27 | 328,483 | +0.08(+0.05%) |
Jan 03, 2024 | 170.27 | 170.93 | 167.52 | 168.19 | 297,266 | -4.91(-2.83%) |