Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 166.68 | 167.11 | 166.33 | 166.33 | 8,849 | -0.68(-0.41%) |
Mar 27, 2024 | 166.04 | 167.01 | 165.31 | 167.01 | 7,375 | +1.88(+1.14%) |
Mar 26, 2024 | 165.88 | 165.92 | 165.13 | 165.13 | 15,343 | -0.10(-0.06%) |
Mar 25, 2024 | 164.71 | 165.47 | 164.70 | 165.23 | 14,670 | +0.04(+0.02%) |
Mar 22, 2024 | 165.92 | 165.92 | 164.73 | 165.19 | 4,749 | -0.75(-0.45%) |
Mar 21, 2024 | 166.12 | 167.14 | 165.94 | 165.94 | 5,011 | +1.52(+0.92%) |
Mar 20, 2024 | 162.48 | 164.42 | 162.48 | 164.42 | 2,445 | -0.02(-0.01%) |
Mar 19, 2024 | 163.65 | 164.52 | 163.65 | 164.44 | 7,272 | +1.06(+0.65%) |
Mar 18, 2024 | 163.79 | 164.46 | 163.30 | 163.38 | 2,757 | +0.20(+0.13%) |
Mar 15, 2024 | 163.46 | 163.94 | 163.18 | 163.18 | 2,754 | -0.49(-0.30%) |
Mar 14, 2024 | 164.83 | 164.83 | 162.77 | 163.67 | 4,493 | -2.27(-1.37%) |
Mar 13, 2024 | 166.73 | 167.61 | 165.94 | 165.94 | 5,275 | -0.49(-0.29%) |
Mar 12, 2024 | 167.36 | 167.36 | 166.06 | 166.43 | 5,041 | -0.47(-0.28%) |
Mar 11, 2024 | 165.54 | 167.48 | 165.54 | 166.90 | 5,754 | +1.49(+0.90%) |
Mar 08, 2024 | 165.43 | 166.66 | 165.22 | 165.41 | 3,649 | +0.54(+0.33%) |
Mar 07, 2024 | 164.53 | 165.17 | 164.29 | 164.87 | 5,503 | +0.82(+0.50%) |
Mar 06, 2024 | 164.12 | 164.92 | 164.01 | 164.05 | 4,991 | +0.31(+0.19%) |
Mar 05, 2024 | 164.72 | 165.30 | 163.36 | 163.74 | 10,227 | -1.26(-0.76%) |
Mar 04, 2024 | 165.80 | 165.80 | 164.94 | 165.00 | 3,965 | -0.80(-0.48%) |
Mar 01, 2024 | 163.90 | 166.43 | 162.75 | 165.80 | 10,023 | +3.06(+1.88%) |
Feb 29, 2024 | 166.72 | 166.72 | 162.74 | 162.74 | 7,641 | -3.20(-1.93%) |
Feb 28, 2024 | 166.03 | 166.53 | 165.85 | 165.94 | 3,724 | -0.76(-0.46%) |
Feb 27, 2024 | 165.86 | 167.16 | 165.22 | 166.70 | 5,403 | +0.53(+0.32%) |
Feb 26, 2024 | 166.01 | 166.24 | 165.40 | 166.17 | 6,354 | +0.38(+0.23%) |
Feb 23, 2024 | 165.92 | 167.00 | 165.47 | 165.79 | 6,021 | +0.54(+0.33%) |
Feb 22, 2024 | 162.28 | 165.94 | 162.28 | 165.25 | 6,868 | +3.42(+2.11%) |
Feb 21, 2024 | 160.60 | 161.83 | 160.60 | 161.83 | 7,486 | +0.60(+0.37%) |
Feb 20, 2024 | 161.08 | 162.10 | 160.76 | 161.23 | 5,025 | -0.63(-0.39%) |
Feb 16, 2024 | 163.07 | 163.07 | 161.76 | 161.86 | 3,974 | -1.60(-0.98%) |
Feb 15, 2024 | 162.50 | 163.50 | 162.50 | 163.46 | 5,007 | +1.27(+0.78%) |
Feb 14, 2024 | 160.08 | 162.19 | 160.08 | 162.19 | 3,091 | +2.89(+1.81%) |
Feb 13, 2024 | 159.90 | 160.87 | 158.16 | 159.30 | 9,757 | -3.41(-2.10%) |
Feb 12, 2024 | 161.92 | 162.71 | 161.54 | 162.71 | 14,556 | +0.62(+0.38%) |
Feb 09, 2024 | 162.31 | 162.31 | 161.41 | 162.09 | 8,799 | -0.29(-0.18%) |
Feb 08, 2024 | 162.18 | 162.62 | 161.46 | 162.38 | 4,853 | -0.25(-0.15%) |
Feb 07, 2024 | 165.70 | 165.70 | 162.63 | 162.63 | 3,814 | -3.83(-2.30%) |
Feb 06, 2024 | 166.01 | 166.46 | 165.49 | 166.46 | 4,945 | +1.25(+0.76%) |
Feb 05, 2024 | 164.47 | 165.78 | 164.00 | 165.21 | 5,061 | -0.14(-0.08%) |
Feb 02, 2024 | 165.87 | 165.87 | 164.74 | 165.35 | 7,842 | -1.89(-1.13%) |
Feb 01, 2024 | 165.87 | 167.42 | 165.07 | 167.24 | 3,924 | +1.74(+1.05%) |
Jan 31, 2024 | 167.50 | 167.50 | 165.50 | 165.50 | 4,222 | -2.49(-1.48%) |
Jan 30, 2024 | 167.91 | 168.14 | 166.56 | 167.99 | 19,932 | -0.61(-0.36%) |
Jan 29, 2024 | 166.28 | 168.60 | 166.28 | 168.60 | 6,358 | +1.81(+1.09%) |
Jan 26, 2024 | 167.79 | 167.79 | 166.78 | 166.79 | 11,900 | -0.30(-0.18%) |
Jan 25, 2024 | 166.63 | 167.57 | 165.90 | 167.09 | 11,119 | +1.38(+0.83%) |
Jan 24, 2024 | 167.14 | 167.14 | 165.71 | 165.71 | 3,570 | -1.89(-1.13%) |
Jan 23, 2024 | 167.24 | 167.60 | 166.34 | 167.60 | 7,066 | +0.93(+0.56%) |
Jan 22, 2024 | 166.18 | 166.98 | 166.17 | 166.67 | 12,255 | -0.86(-0.51%) |
Jan 19, 2024 | 165.85 | 167.53 | 165.05 | 167.53 | 7,401 | +1.26(+0.76%) |
Jan 18, 2024 | 166.26 | 166.66 | 164.14 | 166.27 | 15,583 | +0.12(+0.07%) |
Jan 17, 2024 | 165.98 | 166.15 | 164.86 | 166.15 | 26,510 | -1.04(-0.62%) |
Jan 16, 2024 | 168.20 | 167.19 | 166.18 | 167.19 | 15,827 | -1.19(-0.71%) |
Jan 12, 2024 | 168.71 | 170.16 | 168.12 | 168.38 | 16,466 | +0.09(+0.05%) |
Jan 11, 2024 | 167.25 | 168.51 | 166.86 | 168.29 | 12,636 | -0.55(-0.33%) |
Jan 10, 2024 | 169.30 | 169.65 | 167.57 | 168.84 | 12,495 | -1.51(-0.89%) |
Jan 09, 2024 | 169.97 | 171.04 | 169.48 | 170.35 | 11,135 | -0.25(-0.15%) |
Jan 08, 2024 | 167.05 | 170.60 | 166.57 | 170.60 | 28,331 | +2.64(+1.57%) |
Jan 05, 2024 | 167.42 | 168.58 | 166.40 | 167.96 | 14,464 | -0.12(-0.07%) |
Jan 04, 2024 | 167.35 | 168.43 | 167.14 | 168.08 | 9,640 | +0.84(+0.50%) |
Jan 03, 2024 | 168.66 | 169.31 | 167.17 | 167.24 | 7,362 | -2.09(-1.23%) |