Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 176.49 | 180.24 | 175.92 | 177.93 | 392,925 | +0.73(+0.41%) |
Mar 27, 2024 | 174.89 | 180.17 | 173.09 | 177.20 | 349,198 | +3.03(+1.74%) |
Mar 26, 2024 | 170.40 | 177.09 | 169.66 | 174.17 | 259,446 | +4.71(+2.78%) |
Mar 25, 2024 | 167.81 | 171.90 | 166.11 | 169.46 | 268,136 | +2.17(+1.30%) |
Mar 22, 2024 | 171.10 | 171.10 | 167.29 | 167.29 | 207,402 | -2.51(-1.48%) |
Mar 21, 2024 | 172.34 | 176.20 | 169.25 | 169.80 | 255,921 | -1.53(-0.89%) |
Mar 20, 2024 | 166.32 | 171.93 | 163.75 | 171.33 | 219,832 | +4.33(+2.59%) |
Mar 19, 2024 | 169.02 | 173.34 | 166.55 | 167.00 | 288,592 | -1.53(-0.91%) |
Mar 18, 2024 | 171.61 | 172.32 | 165.56 | 168.53 | 387,455 | -4.45(-2.57%) |
Mar 15, 2024 | 170.81 | 174.85 | 169.94 | 172.98 | 1,025,879 | +1.14(+0.66%) |
Mar 14, 2024 | 179.03 | 179.03 | 168.96 | 171.84 | 531,577 | -7.51(-4.19%) |
Mar 13, 2024 | 179.31 | 181.42 | 175.53 | 179.35 | 464,865 | +0.40(+0.22%) |
Mar 12, 2024 | 169.19 | 180.90 | 168.50 | 178.95 | 563,647 | +8.56(+5.02%) |
Mar 11, 2024 | 172.05 | 174.83 | 167.56 | 170.39 | 637,420 | -1.45(-0.84%) |
Mar 08, 2024 | 172.29 | 175.51 | 166.47 | 171.84 | 552,792 | +2.36(+1.39%) |
Mar 07, 2024 | 175.30 | 176.06 | 168.75 | 169.48 | 254,442 | -4.88(-2.80%) |
Mar 06, 2024 | 172.12 | 177.46 | 170.75 | 174.36 | 418,855 | +3.52(+2.06%) |
Mar 05, 2024 | 169.74 | 189.97 | 166.05 | 170.84 | 1,048,148 | +10.89(+6.81%) |
Mar 04, 2024 | 170.27 | 170.27 | 159.29 | 159.95 | 334,672 | -7.87(-4.69%) |
Mar 01, 2024 | 161.24 | 169.54 | 160.79 | 167.82 | 403,498 | +8.35(+5.24%) |
Feb 29, 2024 | 165.06 | 165.93 | 155.77 | 159.47 | 506,730 | -3.61(-2.21%) |
Feb 28, 2024 | 170.00 | 173.00 | 162.11 | 163.08 | 647,120 | -7.07(-4.16%) |
Feb 27, 2024 | 160.00 | 172.81 | 155.37 | 170.15 | 1,119,100 | +13.15(+8.38%) |
Feb 26, 2024 | 126.77 | 162.28 | 125.85 | 157.00 | 2,236,950 | +45.67(+41.02%) |
Feb 23, 2024 | 112.33 | 113.33 | 109.57 | 111.33 | 521,403 | -0.63(-0.56%) |
Feb 22, 2024 | 108.12 | 113.22 | 107.50 | 111.96 | 275,102 | +3.95(+3.66%) |
Feb 21, 2024 | 111.04 | 112.45 | 107.81 | 108.01 | 324,709 | -3.63(-3.25%) |
Feb 20, 2024 | 112.13 | 113.77 | 108.45 | 111.64 | 251,825 | -1.93(-1.70%) |
Feb 16, 2024 | 112.87 | 114.13 | 111.61 | 113.57 | 223,950 | +0.19(+0.17%) |
Feb 15, 2024 | 111.31 | 113.82 | 110.84 | 113.38 | 317,299 | +3.25(+2.95%) |
Feb 14, 2024 | 110.00 | 112.97 | 109.04 | 110.13 | 386,821 | +1.40(+1.29%) |
Feb 13, 2024 | 112.50 | 113.44 | 108.28 | 108.73 | 336,141 | -7.15(-6.17%) |
Feb 12, 2024 | 112.00 | 116.33 | 112.00 | 115.88 | 300,918 | +4.52(+4.06%) |
Feb 09, 2024 | 111.55 | 112.34 | 110.15 | 111.36 | 328,842 | +0.33(+0.30%) |
Feb 08, 2024 | 111.49 | 112.68 | 110.30 | 111.03 | 271,681 | -0.16(-0.14%) |
Feb 07, 2024 | 114.77 | 114.77 | 111.12 | 111.19 | 339,705 | -3.58(-3.12%) |
Feb 06, 2024 | 111.75 | 115.02 | 110.54 | 114.77 | 202,496 | +2.91(+2.60%) |
Feb 05, 2024 | 110.30 | 113.78 | 110.30 | 111.86 | 335,471 | +0.06(+0.05%) |
Feb 02, 2024 | 110.19 | 112.68 | 110.00 | 111.80 | 364,525 | +0.24(+0.22%) |
Feb 01, 2024 | 111.96 | 113.10 | 108.28 | 111.56 | 270,606 | +0.31(+0.28%) |
Jan 31, 2024 | 116.34 | 117.93 | 110.89 | 111.25 | 341,356 | -5.01(-4.31%) |
Jan 30, 2024 | 118.12 | 118.75 | 112.45 | 116.26 | 449,634 | -2.83(-2.38%) |
Jan 29, 2024 | 116.09 | 120.19 | 113.04 | 119.09 | 508,310 | +3.06(+2.64%) |
Jan 26, 2024 | 121.55 | 123.14 | 113.51 | 116.03 | 361,741 | -4.66(-3.86%) |
Jan 25, 2024 | 129.55 | 129.55 | 120.34 | 120.69 | 308,654 | -7.51(-5.86%) |
Jan 24, 2024 | 132.15 | 132.15 | 126.98 | 128.20 | 180,569 | -2.17(-1.66%) |
Jan 23, 2024 | 132.52 | 133.15 | 125.89 | 130.37 | 385,846 | -0.64(-0.49%) |
Jan 22, 2024 | 130.00 | 133.60 | 128.25 | 131.01 | 378,964 | +2.55(+1.99%) |
Jan 19, 2024 | 129.80 | 129.80 | 125.12 | 128.46 | 195,998 | -0.10(-0.08%) |
Jan 18, 2024 | 126.46 | 128.77 | 123.01 | 128.56 | 495,078 | +2.57(+2.04%) |
Jan 17, 2024 | 125.16 | 126.14 | 122.62 | 125.99 | 193,588 | -0.96(-0.76%) |
Jan 16, 2024 | 126.32 | 127.72 | 124.00 | 126.95 | 293,103 | -1.41(-1.10%) |
Jan 12, 2024 | 126.38 | 129.87 | 125.38 | 128.36 | 158,511 | +3.33(+2.66%) |
Jan 11, 2024 | 126.85 | 127.62 | 123.92 | 125.03 | 197,542 | -3.29(-2.56%) |
Jan 10, 2024 | 128.88 | 130.03 | 126.23 | 128.32 | 176,385 | -0.69(-0.53%) |
Jan 09, 2024 | 124.82 | 130.41 | 124.16 | 129.01 | 165,342 | +2.56(+2.02%) |
Jan 08, 2024 | 119.78 | 126.47 | 118.82 | 126.45 | 305,346 | +5.61(+4.64%) |
Jan 05, 2024 | 118.74 | 121.92 | 117.21 | 120.84 | 195,365 | +0.71(+0.59%) |
Jan 04, 2024 | 119.46 | 121.35 | 118.18 | 120.13 | 172,117 | +1.23(+1.03%) |
Jan 03, 2024 | 123.22 | 123.79 | 118.25 | 118.90 | 235,492 | -6.06(-4.85%) |