Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 157.00 | 157.38 | 155.09 | 156.39 | 104,129 | +1.31(+0.84%) |
Mar 27, 2024 | 153.05 | 155.91 | 153.05 | 155.08 | 76,134 | +1.27(+0.83%) |
Mar 26, 2024 | 155.96 | 155.99 | 151.49 | 153.81 | 104,417 | -0.11(-0.07%) |
Mar 25, 2024 | 153.14 | 155.63 | 151.94 | 153.92 | 122,678 | +1.90(+1.25%) |
Mar 22, 2024 | 156.48 | 158.10 | 151.85 | 152.02 | 445,487 | -11.68(-7.14%) |
Mar 21, 2024 | 167.10 | 167.84 | 162.50 | 163.70 | 192,989 | -5.92(-3.49%) |
Mar 20, 2024 | 169.44 | 170.36 | 166.66 | 169.62 | 195,654 | +1.52(+0.90%) |
Mar 19, 2024 | 168.31 | 171.25 | 165.83 | 168.10 | 145,070 | -0.40(-0.24%) |
Mar 18, 2024 | 168.33 | 170.78 | 168.33 | 168.50 | 154,976 | -1.50(-0.88%) |
Mar 15, 2024 | 171.79 | 171.79 | 166.90 | 170.00 | 350,215 | +1.10(+0.65%) |
Mar 14, 2024 | 174.14 | 174.79 | 165.40 | 168.90 | 394,658 | -7.57(-4.29%) |
Mar 13, 2024 | 180.98 | 184.80 | 175.49 | 176.47 | 551,311 | +12.72(+7.77%) |
Mar 12, 2024 | 168.70 | 170.00 | 162.26 | 163.75 | 188,675 | -0.78(-0.47%) |
Mar 11, 2024 | 161.79 | 167.64 | 158.72 | 164.53 | 126,937 | +6.01(+3.79%) |
Mar 08, 2024 | 163.80 | 166.07 | 157.39 | 158.52 | 188,440 | -3.73(-2.30%) |
Mar 07, 2024 | 158.04 | 163.10 | 158.04 | 162.25 | 138,972 | +2.73(+1.71%) |
Mar 06, 2024 | 161.28 | 162.02 | 158.79 | 159.52 | 212,584 | -0.90(-0.56%) |
Mar 05, 2024 | 163.81 | 164.66 | 159.78 | 160.42 | 164,851 | -7.44(-4.43%) |
Mar 04, 2024 | 164.26 | 169.03 | 160.59 | 167.86 | 183,199 | +2.84(+1.72%) |
Mar 01, 2024 | 163.81 | 168.11 | 161.60 | 165.02 | 190,688 | -0.63(-0.38%) |
Feb 29, 2024 | 176.05 | 176.05 | 165.58 | 165.65 | 281,579 | -12.83(-7.19%) |
Feb 28, 2024 | 173.51 | 179.11 | 173.51 | 178.48 | 602,535 | -1.21(-0.67%) |
Feb 27, 2024 | 164.95 | 179.88 | 164.07 | 179.69 | 511,137 | +19.43(+12.12%) |
Feb 26, 2024 | 159.14 | 162.11 | 154.76 | 160.26 | 580,089 | +5.16(+3.33%) |
Feb 23, 2024 | 155.22 | 158.47 | 154.38 | 155.10 | 217,784 | +1.32(+0.86%) |
Feb 22, 2024 | 152.93 | 155.51 | 151.64 | 153.78 | 194,572 | +2.98(+1.98%) |
Feb 21, 2024 | 149.02 | 151.85 | 148.61 | 150.80 | 180,908 | +2.75(+1.86%) |
Feb 20, 2024 | 149.55 | 150.90 | 147.06 | 148.05 | 138,225 | -0.18(-0.12%) |
Feb 16, 2024 | 148.90 | 149.50 | 146.21 | 148.23 | 135,075 | +2.16(+1.48%) |
Feb 15, 2024 | 146.75 | 149.34 | 145.01 | 146.07 | 184,301 | +0.20(+0.14%) |
Feb 14, 2024 | 145.85 | 147.64 | 143.50 | 145.87 | 285,694 | +4.07(+2.87%) |
Feb 13, 2024 | 144.00 | 146.36 | 141.34 | 141.80 | 190,909 | -4.77(-3.25%) |
Feb 12, 2024 | 147.65 | 149.72 | 145.88 | 146.57 | 138,050 | -0.41(-0.28%) |
Feb 09, 2024 | 144.61 | 147.18 | 143.01 | 146.98 | 147,319 | +4.10(+2.87%) |
Feb 08, 2024 | 145.00 | 145.89 | 141.54 | 142.88 | 237,902 | -4.88(-3.30%) |
Feb 07, 2024 | 148.16 | 150.43 | 146.89 | 147.76 | 277,445 | -5.82(-3.79%) |
Feb 06, 2024 | 149.88 | 155.47 | 146.51 | 153.58 | 324,366 | +11.77(+8.30%) |
Feb 05, 2024 | 145.26 | 146.28 | 139.73 | 141.81 | 425,410 | -2.67(-1.85%) |
Feb 02, 2024 | 140.41 | 147.21 | 132.95 | 144.48 | 736,231 | -5.45(-3.64%) |
Feb 01, 2024 | 152.63 | 152.63 | 149.88 | 149.93 | 291,271 | +1.70(+1.15%) |
Jan 31, 2024 | 152.80 | 153.19 | 147.88 | 148.23 | 402,277 | -6.81(-4.39%) |
Jan 30, 2024 | 158.80 | 158.80 | 153.94 | 155.04 | 384,487 | -7.04(-4.34%) |
Jan 29, 2024 | 161.62 | 162.95 | 155.23 | 162.08 | 366,043 | +0.18(+0.11%) |
Jan 26, 2024 | 157.98 | 163.18 | 157.61 | 161.90 | 555,661 | -3.10(-1.88%) |
Jan 25, 2024 | 161.37 | 166.15 | 159.60 | 165.00 | 330,129 | +4.30(+2.68%) |
Jan 24, 2024 | 164.00 | 166.34 | 160.54 | 160.70 | 251,241 | -1.44(-0.89%) |
Jan 23, 2024 | 157.54 | 162.50 | 156.86 | 162.14 | 349,269 | +5.52(+3.52%) |
Jan 22, 2024 | 157.10 | 158.04 | 153.13 | 156.62 | 360,408 | -3.16(-1.98%) |
Jan 19, 2024 | 160.50 | 160.50 | 157.97 | 159.78 | 441,807 | -5.57(-3.37%) |
Jan 18, 2024 | 168.85 | 168.85 | 164.40 | 165.35 | 302,826 | -2.45(-1.46%) |
Jan 17, 2024 | 165.01 | 167.80 | 163.85 | 167.80 | 443,477 | -5.45(-3.15%) |
Jan 16, 2024 | 174.17 | 174.65 | 171.66 | 173.25 | 295,751 | -1.96(-1.12%) |
Jan 12, 2024 | 173.49 | 177.44 | 173.01 | 175.21 | 172,617 | +0.11(+0.06%) |
Jan 11, 2024 | 173.72 | 176.00 | 171.62 | 175.10 | 154,921 | +0.05(+0.03%) |
Jan 10, 2024 | 183.00 | 184.52 | 172.03 | 175.05 | 384,531 | -6.42(-3.54%) |
Jan 09, 2024 | 171.00 | 182.29 | 171.00 | 181.47 | 276,054 | +9.93(+5.79%) |
Jan 08, 2024 | 165.98 | 172.03 | 163.55 | 171.54 | 236,225 | +6.16(+3.72%) |
Jan 05, 2024 | 167.28 | 170.26 | 165.13 | 165.38 | 363,392 | -10.32(-5.87%) |
Jan 04, 2024 | 181.80 | 181.84 | 174.09 | 175.70 | 269,065 | -5.73(-3.16%) |
Jan 03, 2024 | 174.56 | 182.52 | 172.50 | 181.43 | 304,414 | +4.43(+2.50%) |