Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 172.03 | 173.24 | 171.10 | 173.01 | 1,735,982 | +3.17(+1.87%) |
Mar 27, 2024 | 171.08 | 171.60 | 168.45 | 169.84 | 1,469,647 | -0.97(-0.57%) |
Mar 26, 2024 | 169.37 | 171.61 | 169.13 | 170.81 | 1,704,592 | +1.84(+1.09%) |
Mar 25, 2024 | 166.52 | 169.66 | 166.22 | 168.97 | 2,459,711 | +3.72(+2.25%) |
Mar 22, 2024 | 163.00 | 165.57 | 162.50 | 165.25 | 1,572,502 | +3.08(+1.90%) |
Mar 21, 2024 | 160.11 | 162.73 | 159.71 | 162.17 | 1,954,600 | +1.00(+0.62%) |
Mar 20, 2024 | 162.11 | 162.86 | 160.52 | 161.17 | 1,548,428 | -1.19(-0.73%) |
Mar 19, 2024 | 164.10 | 164.30 | 161.27 | 162.36 | 1,994,909 | -0.65(-0.40%) |
Mar 18, 2024 | 161.33 | 163.33 | 160.83 | 163.01 | 1,525,816 | +0.81(+0.50%) |
Mar 15, 2024 | 157.86 | 162.71 | 157.46 | 162.20 | 9,247,498 | +2.82(+1.77%) |
Mar 14, 2024 | 159.76 | 160.56 | 158.12 | 159.38 | 1,596,678 | -0.70(-0.44%) |
Mar 13, 2024 | 160.12 | 160.49 | 158.54 | 160.08 | 1,457,642 | +0.48(+0.30%) |
Mar 12, 2024 | 160.00 | 160.70 | 158.02 | 159.60 | 1,798,616 | -0.34(-0.21%) |
Mar 11, 2024 | 156.57 | 159.98 | 156.45 | 159.94 | 1,582,062 | +3.02(+1.92%) |
Mar 08, 2024 | 156.17 | 157.43 | 155.59 | 156.92 | 1,145,354 | +0.28(+0.18%) |
Mar 07, 2024 | 156.98 | 157.10 | 155.40 | 156.64 | 1,316,657 | -0.40(-0.25%) |
Mar 06, 2024 | 156.41 | 157.21 | 154.76 | 157.04 | 1,803,388 | +0.27(+0.17%) |
Mar 05, 2024 | 156.43 | 157.92 | 155.99 | 156.77 | 1,356,518 | +0.39(+0.25%) |
Mar 04, 2024 | 154.32 | 156.45 | 153.87 | 156.38 | 1,661,825 | +1.23(+0.79%) |
Mar 01, 2024 | 158.46 | 158.80 | 154.62 | 155.15 | 2,931,128 | -3.45(-2.18%) |
Feb 29, 2024 | 159.96 | 159.96 | 157.39 | 158.60 | 2,652,496 | -1.06(-0.67%) |
Feb 28, 2024 | 158.64 | 160.03 | 158.64 | 159.66 | 1,089,830 | +1.04(+0.66%) |
Feb 27, 2024 | 158.52 | 159.25 | 157.35 | 158.62 | 1,278,183 | -0.26(-0.16%) |
Feb 26, 2024 | 158.51 | 159.76 | 157.89 | 158.88 | 1,319,532 | +0.67(+0.42%) |
Feb 23, 2024 | 159.24 | 160.26 | 157.95 | 158.21 | 1,645,803 | -1.05(-0.66%) |
Feb 22, 2024 | 158.25 | 160.06 | 155.55 | 159.27 | 1,862,332 | +1.01(+0.64%) |
Feb 21, 2024 | 159.38 | 160.18 | 157.27 | 158.25 | 1,989,134 | -0.55(-0.34%) |
Feb 20, 2024 | 160.57 | 162.01 | 158.71 | 158.80 | 1,750,706 | -2.05(-1.27%) |
Feb 16, 2024 | 161.07 | 163.48 | 160.57 | 160.85 | 1,788,054 | -0.11(-0.07%) |
Feb 15, 2024 | 161.29 | 161.67 | 159.22 | 160.96 | 1,767,539 | +0.50(+0.31%) |
Feb 14, 2024 | 158.25 | 160.83 | 157.04 | 160.46 | 1,476,098 | +2.79(+1.77%) |
Feb 13, 2024 | 159.90 | 159.90 | 156.22 | 157.66 | 1,391,319 | -0.74(-0.46%) |
Feb 12, 2024 | 159.86 | 160.06 | 157.99 | 158.40 | 1,203,258 | -0.71(-0.44%) |
Feb 09, 2024 | 159.43 | 159.66 | 157.62 | 159.11 | 1,573,011 | -1.71(-1.06%) |
Feb 08, 2024 | 162.06 | 167.08 | 159.03 | 160.82 | 3,813,925 | +3.13(+1.99%) |
Feb 07, 2024 | 156.79 | 158.41 | 156.63 | 157.69 | 1,881,533 | +1.24(+0.79%) |
Feb 06, 2024 | 155.55 | 156.94 | 155.12 | 156.44 | 970,946 | +0.52(+0.33%) |
Feb 05, 2024 | 155.56 | 156.53 | 154.79 | 155.93 | 1,340,080 | -0.54(-0.34%) |
Feb 02, 2024 | 156.09 | 157.29 | 155.71 | 156.46 | 1,094,646 | +1.17(+0.76%) |
Feb 01, 2024 | 153.45 | 155.63 | 152.53 | 155.29 | 1,010,913 | +0.93(+0.61%) |
Jan 31, 2024 | 155.94 | 156.38 | 154.10 | 154.35 | 1,357,579 | -1.23(-0.79%) |
Jan 30, 2024 | 155.06 | 155.95 | 154.08 | 155.59 | 1,142,106 | +0.43(+0.28%) |
Jan 29, 2024 | 156.37 | 157.21 | 154.83 | 155.16 | 1,284,450 | -2.30(-1.46%) |
Jan 26, 2024 | 157.96 | 158.10 | 156.98 | 157.46 | 1,040,880 | -0.69(-0.43%) |
Jan 25, 2024 | 157.48 | 158.44 | 156.02 | 158.14 | 1,260,527 | +1.63(+1.04%) |
Jan 24, 2024 | 154.73 | 158.68 | 154.67 | 156.51 | 2,388,341 | +3.29(+2.15%) |
Jan 23, 2024 | 154.49 | 155.89 | 152.95 | 153.22 | 1,147,723 | -1.27(-0.82%) |
Jan 22, 2024 | 154.53 | 155.42 | 154.28 | 154.49 | 946,024 | +0.51(+0.33%) |
Jan 19, 2024 | 154.11 | 155.62 | 153.24 | 153.99 | 2,001,255 | +1.95(+1.28%) |
Jan 18, 2024 | 150.91 | 152.42 | 149.30 | 152.04 | 1,582,052 | +0.37(+0.24%) |
Jan 17, 2024 | 150.69 | 152.99 | 150.10 | 151.67 | 1,624,680 | +1.04(+0.69%) |
Jan 16, 2024 | 150.56 | 151.52 | 149.57 | 150.63 | 1,194,349 | +0.47(+0.31%) |
Jan 12, 2024 | 150.13 | 150.32 | 148.00 | 150.16 | 1,121,850 | +0.66(+0.44%) |
Jan 11, 2024 | 149.00 | 149.73 | 147.38 | 149.50 | 1,541,277 | +0.06(+0.04%) |
Jan 10, 2024 | 150.18 | 151.12 | 149.04 | 149.44 | 1,342,804 | -0.67(-0.44%) |
Jan 09, 2024 | 149.38 | 150.49 | 147.80 | 150.11 | 1,609,023 | +1.59(+1.07%) |
Jan 08, 2024 | 149.07 | 149.92 | 147.72 | 148.52 | 2,412,561 | -0.60(-0.40%) |
Jan 05, 2024 | 148.48 | 149.35 | 146.75 | 149.12 | 1,560,261 | +1.47(+1.00%) |
Jan 04, 2024 | 146.23 | 150.59 | 146.23 | 147.64 | 3,194,980 | +3.48(+2.41%) |
Jan 03, 2024 | 143.25 | 144.61 | 142.97 | 144.16 | 1,711,060 | +1.18(+0.83%) |