Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 161.30 | 160.95 | 159.40 | 160.83 | 1,908,250 | +0.14(+0.09%) |
Mar 27, 2024 | 159.29 | 160.80 | 158.81 | 160.69 | 1,159,273 | +1.40(+0.88%) |
Mar 26, 2024 | 159.96 | 160.17 | 158.88 | 159.30 | 1,612,693 | -0.33(-0.21%) |
Mar 25, 2024 | 159.79 | 160.51 | 159.23 | 159.63 | 1,325,005 | +0.35(+0.22%) |
Mar 22, 2024 | 159.31 | 159.93 | 158.96 | 159.28 | 1,495,481 | +0.04(+0.03%) |
Mar 21, 2024 | 162.11 | 162.30 | 159.17 | 159.24 | 1,697,098 | -3.06(-1.89%) |
Mar 20, 2024 | 160.41 | 163.08 | 159.67 | 162.30 | 1,654,052 | +1.17(+0.72%) |
Mar 19, 2024 | 160.68 | 161.80 | 159.55 | 161.13 | 1,843,030 | +0.91(+0.57%) |
Mar 18, 2024 | 160.51 | 161.62 | 159.73 | 160.22 | 1,892,127 | -0.62(-0.38%) |
Mar 15, 2024 | 157.33 | 161.29 | 157.33 | 160.84 | 3,832,673 | +3.29(+2.09%) |
Mar 14, 2024 | 156.72 | 157.70 | 155.87 | 157.55 | 1,901,611 | +1.16(+0.74%) |
Mar 13, 2024 | 156.57 | 157.70 | 155.98 | 156.40 | 1,464,359 | +0.42(+0.27%) |
Mar 12, 2024 | 156.03 | 158.08 | 155.42 | 155.98 | 1,928,399 | -0.02(-0.01%) |
Mar 11, 2024 | 154.60 | 156.23 | 154.08 | 156.00 | 1,668,308 | +1.48(+0.96%) |
Mar 08, 2024 | 154.19 | 156.22 | 153.78 | 154.52 | 1,669,987 | +0.74(+0.48%) |
Mar 07, 2024 | 153.32 | 154.66 | 153.16 | 153.78 | 1,451,300 | +0.51(+0.33%) |
Mar 06, 2024 | 155.22 | 155.76 | 153.18 | 153.27 | 2,542,892 | +0.19(+0.12%) |
Mar 05, 2024 | 151.98 | 154.69 | 151.89 | 153.09 | 2,338,205 | +0.24(+0.16%) |
Mar 04, 2024 | 155.98 | 156.07 | 152.40 | 152.85 | 3,229,679 | -2.90(-1.86%) |
Mar 01, 2024 | 154.80 | 157.11 | 154.09 | 155.75 | 2,712,742 | +0.98(+0.63%) |
Feb 29, 2024 | 153.10 | 156.41 | 152.91 | 154.77 | 3,715,813 | +2.30(+1.51%) |
Feb 28, 2024 | 153.27 | 154.61 | 152.24 | 152.47 | 2,416,348 | -0.29(-0.19%) |
Feb 27, 2024 | 155.56 | 156.33 | 152.52 | 152.76 | 2,970,542 | -1.81(-1.17%) |
Feb 26, 2024 | 157.29 | 157.81 | 154.22 | 154.56 | 2,703,020 | -2.73(-1.74%) |
Feb 23, 2024 | 157.94 | 159.89 | 157.05 | 157.29 | 4,193,303 | +0.05(+0.03%) |
Feb 22, 2024 | 160.79 | 162.55 | 156.90 | 157.24 | 4,463,596 | -6.84(-4.17%) |
Feb 21, 2024 | 161.20 | 164.48 | 160.67 | 164.08 | 2,467,588 | +3.43(+2.14%) |
Feb 20, 2024 | 160.04 | 160.86 | 158.93 | 160.65 | 2,516,774 | +0.73(+0.46%) |
Feb 16, 2024 | 158.48 | 161.21 | 157.82 | 159.93 | 1,736,609 | +1.41(+0.89%) |
Feb 15, 2024 | 155.16 | 159.05 | 155.15 | 158.52 | 1,868,034 | +3.36(+2.17%) |
Feb 14, 2024 | 157.14 | 157.50 | 154.64 | 155.16 | 2,067,290 | -1.89(-1.20%) |
Feb 13, 2024 | 158.45 | 158.64 | 156.24 | 157.04 | 1,974,711 | -1.41(-0.89%) |
Feb 12, 2024 | 157.63 | 159.28 | 157.54 | 158.45 | 2,513,624 | +0.90(+0.57%) |
Feb 09, 2024 | 157.56 | 159.55 | 157.38 | 157.55 | 2,246,068 | -1.03(-0.65%) |
Feb 08, 2024 | 158.91 | 159.68 | 158.19 | 158.58 | 1,945,669 | -1.06(-0.66%) |
Feb 07, 2024 | 159.78 | 160.61 | 158.58 | 159.64 | 1,703,739 | -0.18(-0.11%) |
Feb 06, 2024 | 159.98 | 160.80 | 159.03 | 159.82 | 1,375,203 | +0.41(+0.26%) |
Feb 05, 2024 | 160.07 | 160.80 | 158.25 | 159.41 | 1,575,846 | -1.95(-1.21%) |
Feb 02, 2024 | 160.93 | 162.39 | 159.65 | 161.36 | 1,839,198 | -1.19(-0.73%) |
Feb 01, 2024 | 162.59 | 165.94 | 161.91 | 162.55 | 2,075,992 | -0.99(-0.60%) |
Jan 31, 2024 | 166.25 | 166.38 | 163.11 | 163.54 | 1,480,056 | -2.55(-1.54%) |
Jan 30, 2024 | 165.25 | 166.69 | 164.82 | 166.09 | 1,343,550 | -0.06(-0.04%) |
Jan 29, 2024 | 165.46 | 166.72 | 164.92 | 166.15 | 1,420,377 | -1.11(-0.66%) |
Jan 26, 2024 | 164.86 | 167.99 | 164.15 | 167.26 | 2,108,165 | +3.47(+2.12%) |
Jan 25, 2024 | 165.24 | 166.23 | 163.31 | 163.78 | 1,656,114 | -1.09(-0.66%) |
Jan 24, 2024 | 163.44 | 165.52 | 162.96 | 164.87 | 2,118,441 | +2.85(+1.76%) |
Jan 23, 2024 | 161.90 | 164.39 | 161.81 | 162.02 | 1,497,589 | +0.17(+0.10%) |
Jan 22, 2024 | 160.54 | 163.41 | 159.67 | 161.85 | 1,722,803 | +1.25(+0.78%) |
Jan 19, 2024 | 162.69 | 163.14 | 160.06 | 160.60 | 1,619,671 | -1.35(-0.83%) |
Jan 18, 2024 | 162.47 | 163.21 | 161.25 | 161.95 | 1,416,936 | -0.13(-0.08%) |
Jan 17, 2024 | 163.05 | 163.88 | 161.31 | 162.08 | 1,262,372 | -1.30(-0.79%) |
Jan 16, 2024 | 164.28 | 165.17 | 163.16 | 163.38 | 1,124,180 | -1.23(-0.75%) |
Jan 12, 2024 | 165.94 | 166.61 | 163.97 | 164.60 | 1,129,620 | +0.40(+0.24%) |
Jan 11, 2024 | 167.53 | 168.99 | 164.10 | 164.20 | 1,266,403 | -2.47(-1.48%) |
Jan 10, 2024 | 167.38 | 168.22 | 164.63 | 166.68 | 1,604,310 | -0.20(-0.12%) |
Jan 09, 2024 | 167.15 | 167.15 | 164.00 | 166.88 | 2,065,573 | +0.39(+0.23%) |
Jan 08, 2024 | 165.68 | 166.60 | 164.36 | 166.49 | 1,357,125 | -0.62(-0.37%) |
Jan 05, 2024 | 168.96 | 169.38 | 165.37 | 167.11 | 1,783,106 | -1.29(-0.76%) |
Jan 04, 2024 | 169.22 | 172.75 | 168.11 | 168.39 | 1,326,671 | -0.50(-0.29%) |
Jan 03, 2024 | 167.63 | 170.71 | 166.60 | 168.89 | 1,560,186 | -0.05(-0.03%) |