Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 170.16 | 171.60 | 169.67 | 170.56 | 168,107 | +0.40(+0.23%) |
Mar 27, 2024 | 168.29 | 170.50 | 168.02 | 170.16 | 223,313 | +3.12(+1.87%) |
Mar 26, 2024 | 166.70 | 167.66 | 165.56 | 167.04 | 200,562 | +1.56(+0.95%) |
Mar 25, 2024 | 164.36 | 166.85 | 164.36 | 165.48 | 204,015 | +2.38(+1.46%) |
Mar 22, 2024 | 165.82 | 165.94 | 161.59 | 163.10 | 302,650 | -2.72(-1.64%) |
Mar 21, 2024 | 166.31 | 166.94 | 163.01 | 165.83 | 302,336 | +0.68(+0.41%) |
Mar 20, 2024 | 162.36 | 165.73 | 160.32 | 165.14 | 330,971 | +2.74(+1.69%) |
Mar 19, 2024 | 157.56 | 163.50 | 157.56 | 162.40 | 377,632 | +4.55(+2.89%) |
Mar 18, 2024 | 160.37 | 160.84 | 156.16 | 157.85 | 507,191 | -3.97(-2.45%) |
Mar 15, 2024 | 164.61 | 166.96 | 161.43 | 161.82 | 2,669,056 | -3.03(-1.84%) |
Mar 14, 2024 | 167.25 | 167.25 | 162.27 | 164.85 | 336,738 | -2.80(-1.67%) |
Mar 13, 2024 | 163.69 | 168.19 | 163.69 | 167.65 | 420,733 | +3.94(+2.41%) |
Mar 12, 2024 | 164.44 | 164.87 | 162.79 | 163.71 | 314,425 | -0.46(-0.28%) |
Mar 11, 2024 | 160.54 | 165.55 | 160.54 | 164.16 | 407,778 | +2.31(+1.43%) |
Mar 08, 2024 | 161.22 | 163.68 | 160.23 | 161.86 | 366,935 | +1.04(+0.65%) |
Mar 07, 2024 | 159.88 | 161.80 | 159.65 | 160.82 | 519,572 | +1.78(+1.12%) |
Mar 06, 2024 | 160.36 | 164.58 | 158.52 | 159.03 | 626,553 | +3.31(+2.12%) |
Mar 05, 2024 | 153.94 | 159.07 | 153.26 | 155.73 | 368,717 | +1.20(+0.78%) |
Mar 04, 2024 | 162.03 | 162.34 | 154.22 | 154.53 | 595,220 | -7.51(-4.64%) |
Mar 01, 2024 | 165.19 | 165.48 | 161.00 | 162.04 | 270,809 | -2.46(-1.49%) |
Feb 29, 2024 | 163.97 | 171.88 | 163.97 | 164.50 | 403,213 | +1.35(+0.83%) |
Feb 28, 2024 | 158.39 | 164.11 | 157.94 | 163.15 | 477,149 | +2.39(+1.48%) |
Feb 27, 2024 | 160.09 | 162.85 | 159.43 | 160.77 | 494,791 | +1.82(+1.15%) |
Feb 26, 2024 | 161.30 | 162.81 | 158.87 | 158.95 | 489,717 | -3.10(-1.91%) |
Feb 23, 2024 | 167.85 | 168.34 | 161.14 | 162.04 | 607,309 | -6.51(-3.86%) |
Feb 22, 2024 | 168.48 | 169.67 | 167.29 | 168.56 | 263,214 | +0.08(+0.05%) |
Feb 21, 2024 | 167.40 | 169.08 | 164.91 | 168.48 | 325,772 | +0.05(+0.03%) |
Feb 20, 2024 | 170.15 | 171.10 | 166.67 | 168.43 | 469,237 | -3.59(-2.09%) |
Feb 16, 2024 | 170.54 | 173.10 | 169.93 | 172.02 | 409,979 | -0.10(-0.06%) |
Feb 15, 2024 | 168.34 | 172.35 | 168.34 | 172.12 | 338,417 | +3.94(+2.34%) |
Feb 14, 2024 | 165.36 | 168.32 | 162.88 | 168.18 | 409,558 | +5.49(+3.38%) |
Feb 13, 2024 | 161.29 | 165.24 | 159.11 | 162.69 | 419,151 | -4.58(-2.74%) |
Feb 12, 2024 | 162.15 | 167.75 | 162.09 | 167.27 | 437,822 | +6.19(+3.84%) |
Feb 09, 2024 | 159.68 | 165.14 | 159.65 | 161.08 | 518,912 | +1.82(+1.14%) |
Feb 08, 2024 | 156.54 | 159.56 | 152.62 | 159.26 | 580,045 | +3.23(+2.07%) |
Feb 07, 2024 | 169.70 | 169.70 | 152.04 | 156.03 | 777,556 | -13.33(-7.87%) |
Feb 06, 2024 | 167.56 | 170.37 | 167.56 | 169.37 | 168,467 | +1.32(+0.79%) |
Feb 05, 2024 | 171.07 | 171.08 | 167.40 | 168.04 | 229,004 | -5.05(-2.92%) |
Feb 02, 2024 | 173.78 | 174.77 | 171.85 | 173.10 | 198,918 | -1.73(-0.99%) |
Feb 01, 2024 | 175.34 | 177.29 | 169.31 | 174.83 | 217,731 | +0.77(+0.44%) |
Jan 31, 2024 | 176.53 | 179.91 | 174.00 | 174.06 | 292,402 | -2.41(-1.37%) |
Jan 30, 2024 | 175.64 | 176.81 | 174.86 | 176.47 | 178,285 | +0.21(+0.12%) |
Jan 29, 2024 | 175.71 | 177.66 | 175.08 | 176.26 | 195,951 | -0.66(-0.37%) |
Jan 26, 2024 | 174.66 | 177.08 | 173.94 | 176.92 | 235,831 | +3.82(+2.21%) |
Jan 25, 2024 | 171.32 | 173.90 | 170.90 | 173.10 | 216,038 | +4.63(+2.75%) |
Jan 24, 2024 | 173.07 | 173.07 | 167.78 | 168.47 | 257,755 | -1.54(-0.90%) |
Jan 23, 2024 | 175.09 | 176.30 | 169.93 | 170.00 | 259,828 | -2.78(-1.61%) |
Jan 22, 2024 | 170.33 | 174.14 | 170.33 | 172.78 | 242,097 | +3.80(+2.25%) |
Jan 19, 2024 | 164.97 | 169.28 | 163.16 | 168.98 | 161,687 | +5.03(+3.06%) |
Jan 18, 2024 | 165.50 | 165.53 | 163.29 | 163.96 | 237,936 | -0.17(-0.10%) |
Jan 17, 2024 | 163.05 | 166.96 | 162.19 | 164.13 | 317,065 | -1.77(-1.07%) |
Jan 16, 2024 | 167.31 | 168.24 | 165.08 | 165.90 | 388,090 | -2.39(-1.42%) |
Jan 12, 2024 | 169.24 | 170.48 | 167.30 | 168.29 | 346,541 | -0.22(-0.13%) |
Jan 11, 2024 | 167.82 | 168.68 | 164.90 | 168.50 | 246,675 | +1.26(+0.76%) |
Jan 10, 2024 | 168.78 | 169.14 | 165.66 | 167.24 | 304,718 | -1.51(-0.89%) |
Jan 09, 2024 | 167.16 | 169.01 | 166.40 | 168.75 | 332,729 | +0.17(+0.10%) |
Jan 08, 2024 | 157.53 | 169.16 | 156.56 | 168.58 | 459,540 | +11.75(+7.49%) |
Jan 05, 2024 | 154.56 | 158.90 | 154.30 | 156.83 | 370,672 | +1.58(+1.02%) |
Jan 04, 2024 | 154.16 | 155.68 | 152.55 | 155.25 | 242,540 | +1.74(+1.14%) |
Jan 03, 2024 | 154.29 | 155.86 | 152.60 | 153.51 | 200,702 | -3.42(-2.18%) |