Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 172.54 | 177.12 | 172.16 | 173.43 | 157,448 | +1.36(+0.79%) |
Mar 27, 2024 | 160.00 | 169.60 | 160.00 | 172.07 | 242,925 | +4.92(+2.94%) |
Mar 26, 2024 | 169.95 | 170.30 | 166.51 | 167.15 | 115,555 | -1.54(-0.91%) |
Mar 25, 2024 | 169.69 | 171.07 | 168.64 | 168.69 | 81,438 | -1.35(-0.79%) |
Mar 22, 2024 | 171.79 | 171.97 | 169.68 | 170.04 | 54,531 | -1.75(-1.02%) |
Mar 21, 2024 | 174.44 | 174.87 | 171.04 | 171.79 | 77,742 | -2.01(-1.16%) |
Mar 20, 2024 | 168.35 | 175.41 | 168.00 | 173.80 | 47,779 | +4.47(+2.64%) |
Mar 19, 2024 | 167.94 | 169.97 | 167.20 | 169.33 | 44,687 | +1.22(+0.73%) |
Mar 18, 2024 | 169.51 | 171.31 | 167.86 | 168.11 | 42,705 | -1.94(-1.14%) |
Mar 15, 2024 | 167.26 | 170.23 | 167.26 | 170.05 | 137,692 | +2.15(+1.28%) |
Mar 14, 2024 | 171.80 | 172.84 | 166.15 | 167.90 | 75,448 | -5.05(-2.92%) |
Mar 13, 2024 | 172.80 | 175.90 | 172.78 | 172.95 | 70,734 | -0.14(-0.08%) |
Mar 12, 2024 | 171.10 | 173.53 | 170.31 | 173.09 | 172,898 | +1.16(+0.67%) |
Mar 11, 2024 | 168.49 | 172.68 | 168.29 | 171.93 | 39,160 | +2.52(+1.49%) |
Mar 08, 2024 | 170.19 | 171.65 | 167.72 | 169.41 | 46,778 | +0.81(+0.48%) |
Mar 07, 2024 | 170.35 | 170.35 | 167.37 | 168.60 | 89,755 | -1.15(-0.68%) |
Mar 06, 2024 | 167.38 | 170.11 | 166.43 | 169.75 | 38,904 | +3.68(+2.22%) |
Mar 05, 2024 | 168.08 | 169.16 | 165.11 | 166.07 | 52,678 | -3.02(-1.79%) |
Mar 04, 2024 | 169.66 | 170.15 | 168.55 | 169.09 | 40,092 | -0.63(-0.37%) |
Mar 01, 2024 | 167.98 | 170.54 | 167.22 | 169.72 | 67,842 | +1.33(+0.79%) |
Feb 29, 2024 | 169.36 | 169.92 | 166.64 | 168.39 | 109,932 | +0.97(+0.58%) |
Feb 28, 2024 | 166.37 | 168.48 | 166.37 | 167.43 | 46,715 | -0.41(-0.24%) |
Feb 27, 2024 | 168.53 | 170.31 | 167.13 | 167.83 | 59,377 | -0.32(-0.19%) |
Feb 26, 2024 | 165.71 | 168.81 | 165.71 | 168.15 | 71,905 | +1.51(+0.90%) |
Feb 23, 2024 | 168.15 | 170.06 | 165.56 | 166.65 | 147,904 | -0.41(-0.24%) |
Feb 22, 2024 | 166.72 | 168.03 | 164.61 | 167.06 | 131,706 | -0.39(-0.23%) |
Feb 21, 2024 | 168.23 | 168.23 | 165.68 | 167.44 | 52,483 | -0.46(-0.27%) |
Feb 20, 2024 | 166.83 | 170.20 | 166.83 | 167.90 | 54,334 | -1.25(-0.74%) |
Feb 16, 2024 | 172.07 | 172.95 | 169.08 | 169.15 | 97,821 | -4.06(-2.35%) |
Feb 15, 2024 | 171.66 | 174.55 | 170.65 | 173.21 | 84,903 | +2.07(+1.21%) |
Feb 14, 2024 | 171.97 | 172.34 | 168.58 | 171.15 | 117,277 | +1.43(+0.84%) |
Feb 13, 2024 | 173.24 | 177.22 | 168.11 | 169.72 | 100,274 | -7.54(-4.26%) |
Feb 12, 2024 | 172.41 | 177.98 | 172.00 | 177.26 | 78,720 | +6.44(+3.77%) |
Feb 09, 2024 | 170.51 | 171.99 | 170.09 | 170.83 | 64,032 | -0.09(-0.05%) |
Feb 08, 2024 | 168.29 | 172.46 | 167.41 | 170.92 | 79,051 | +3.55(+2.12%) |
Feb 07, 2024 | 170.47 | 170.67 | 166.48 | 167.37 | 74,249 | -3.19(-1.87%) |
Feb 06, 2024 | 170.41 | 172.43 | 169.48 | 170.56 | 52,024 | +0.69(+0.41%) |
Feb 05, 2024 | 171.80 | 172.46 | 169.75 | 169.87 | 66,378 | -3.96(-2.28%) |
Feb 02, 2024 | 171.18 | 175.55 | 170.38 | 173.83 | 71,001 | +0.41(+0.24%) |
Feb 01, 2024 | 169.67 | 173.73 | 169.35 | 173.42 | 52,344 | +4.33(+2.56%) |
Jan 31, 2024 | 174.25 | 174.66 | 168.11 | 169.09 | 71,557 | -4.65(-2.68%) |
Jan 30, 2024 | 171.79 | 174.04 | 171.60 | 173.74 | 43,117 | +0.48(+0.28%) |
Jan 29, 2024 | 171.33 | 174.05 | 171.32 | 173.26 | 72,783 | +1.64(+0.95%) |
Jan 26, 2024 | 171.37 | 173.08 | 171.34 | 171.63 | 53,018 | +1.52(+0.89%) |
Jan 25, 2024 | 169.41 | 170.30 | 167.87 | 170.11 | 48,035 | +2.70(+1.62%) |
Jan 24, 2024 | 170.81 | 170.81 | 167.13 | 167.41 | 38,940 | -1.62(-0.96%) |
Jan 23, 2024 | 170.81 | 170.81 | 167.97 | 169.02 | 60,941 | +0.17(+0.10%) |
Jan 22, 2024 | 167.26 | 169.99 | 167.26 | 168.85 | 68,579 | +3.23(+1.95%) |
Jan 19, 2024 | 166.21 | 166.21 | 163.53 | 165.62 | 55,042 | +0.24(+0.15%) |
Jan 18, 2024 | 166.15 | 166.44 | 164.68 | 165.38 | 48,283 | +0.42(+0.25%) |
Jan 17, 2024 | 165.57 | 169.14 | 164.68 | 164.96 | 75,677 | -2.16(-1.29%) |
Jan 16, 2024 | 166.93 | 169.96 | 165.56 | 167.12 | 74,877 | -1.59(-0.94%) |
Jan 12, 2024 | 171.56 | 172.27 | 167.54 | 168.70 | 62,897 | -0.92(-0.54%) |
Jan 11, 2024 | 170.97 | 171.80 | 168.13 | 169.62 | 129,484 | -1.17(-0.68%) |
Jan 10, 2024 | 164.85 | 170.82 | 163.56 | 170.79 | 146,239 | +5.97(+3.62%) |
Jan 09, 2024 | 162.41 | 166.69 | 162.41 | 164.82 | 98,860 | -0.48(-0.29%) |
Jan 08, 2024 | 162.56 | 166.10 | 161.29 | 165.30 | 124,531 | +4.05(+2.51%) |
Jan 05, 2024 | 162.09 | 164.47 | 159.16 | 161.25 | 291,225 | -1.80(-1.10%) |
Jan 04, 2024 | 165.15 | 170.48 | 161.99 | 163.04 | 134,537 | -4.51(-2.69%) |
Jan 03, 2024 | 178.19 | 178.19 | 161.77 | 167.55 | 164,366 | -12.51(-6.95%) |