Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 185.72 | 190.75 | 189.52 | 189.96 | 482,627 | +4.29(+2.31%) |
Mar 27, 2024 | 184.04 | 186.32 | 183.79 | 185.67 | 340,189 | +3.47(+1.91%) |
Mar 26, 2024 | 180.75 | 182.76 | 179.30 | 182.19 | 302,658 | +2.09(+1.16%) |
Mar 25, 2024 | 185.13 | 186.36 | 180.02 | 180.10 | 383,757 | -4.76(-2.57%) |
Mar 22, 2024 | 185.62 | 187.06 | 183.70 | 184.86 | 251,458 | -1.02(-0.55%) |
Mar 21, 2024 | 185.42 | 188.99 | 185.16 | 185.88 | 380,523 | +2.39(+1.31%) |
Mar 20, 2024 | 180.11 | 184.18 | 179.24 | 183.48 | 301,562 | +3.57(+1.99%) |
Mar 19, 2024 | 176.91 | 180.51 | 176.63 | 179.91 | 403,473 | +2.19(+1.24%) |
Mar 18, 2024 | 179.62 | 180.49 | 176.04 | 177.72 | 528,346 | -0.82(-0.46%) |
Mar 15, 2024 | 172.02 | 179.53 | 172.02 | 178.53 | 759,160 | +5.03(+2.90%) |
Mar 14, 2024 | 175.44 | 176.83 | 172.37 | 173.50 | 724,733 | -2.25(-1.28%) |
Mar 13, 2024 | 170.76 | 175.80 | 170.76 | 175.76 | 398,693 | +5.11(+2.99%) |
Mar 12, 2024 | 168.87 | 171.21 | 166.65 | 170.65 | 354,838 | +2.40(+1.42%) |
Mar 11, 2024 | 166.77 | 168.86 | 164.65 | 168.25 | 381,415 | +0.14(+0.08%) |
Mar 08, 2024 | 171.87 | 173.63 | 167.91 | 168.12 | 518,404 | -1.47(-0.87%) |
Mar 07, 2024 | 164.04 | 170.00 | 164.04 | 169.58 | 365,031 | +5.91(+3.61%) |
Mar 06, 2024 | 163.60 | 165.88 | 159.67 | 163.67 | 354,851 | +2.08(+1.28%) |
Mar 05, 2024 | 169.44 | 171.13 | 161.52 | 161.60 | 480,209 | -10.24(-5.96%) |
Mar 04, 2024 | 172.39 | 174.93 | 171.69 | 171.84 | 660,064 | -0.32(-0.19%) |
Mar 01, 2024 | 169.72 | 172.87 | 168.96 | 172.16 | 601,190 | +3.11(+1.84%) |
Feb 29, 2024 | 165.45 | 169.70 | 164.31 | 169.04 | 627,754 | +5.46(+3.34%) |
Feb 28, 2024 | 163.08 | 165.15 | 160.50 | 163.59 | 627,697 | +0.44(+0.27%) |
Feb 27, 2024 | 162.52 | 164.22 | 160.44 | 163.15 | 657,148 | +2.45(+1.53%) |
Feb 26, 2024 | 150.89 | 161.00 | 150.68 | 160.69 | 802,475 | +9.69(+6.42%) |
Feb 23, 2024 | 146.61 | 151.43 | 145.12 | 151.00 | 564,173 | +5.23(+3.59%) |
Feb 22, 2024 | 144.90 | 145.96 | 143.12 | 145.77 | 289,523 | +2.09(+1.46%) |
Feb 21, 2024 | 142.18 | 143.70 | 140.15 | 143.68 | 423,410 | +1.68(+1.19%) |
Feb 20, 2024 | 141.19 | 142.40 | 139.63 | 142.00 | 505,066 | -1.97(-1.37%) |
Feb 16, 2024 | 146.04 | 147.42 | 143.92 | 143.97 | 301,576 | -3.97(-2.69%) |
Feb 15, 2024 | 144.57 | 148.63 | 143.50 | 147.94 | 280,328 | +3.76(+2.61%) |
Feb 14, 2024 | 144.39 | 145.14 | 142.78 | 144.18 | 521,768 | +1.89(+1.33%) |
Feb 13, 2024 | 143.73 | 143.81 | 138.93 | 142.29 | 749,283 | -7.08(-4.74%) |
Feb 12, 2024 | 148.02 | 150.30 | 147.23 | 149.37 | 415,089 | +1.68(+1.14%) |
Feb 09, 2024 | 148.70 | 148.82 | 146.11 | 147.69 | 300,592 | -0.34(-0.23%) |
Feb 08, 2024 | 146.38 | 148.05 | 145.00 | 148.02 | 356,139 | +2.73(+1.88%) |
Feb 07, 2024 | 143.86 | 147.10 | 143.50 | 145.29 | 402,059 | +2.79(+1.96%) |
Feb 06, 2024 | 144.43 | 144.43 | 141.66 | 142.51 | 384,899 | -1.92(-1.33%) |
Feb 05, 2024 | 146.34 | 147.34 | 143.56 | 144.43 | 378,358 | -3.56(-2.40%) |
Feb 02, 2024 | 144.92 | 149.80 | 144.11 | 147.98 | 691,835 | +0.73(+0.49%) |
Feb 01, 2024 | 147.38 | 148.79 | 140.32 | 147.26 | 1,124,254 | -4.63(-3.05%) |
Jan 31, 2024 | 154.97 | 156.21 | 151.26 | 151.89 | 594,494 | -4.32(-2.77%) |
Jan 30, 2024 | 155.48 | 158.90 | 154.60 | 156.21 | 412,577 | -0.56(-0.36%) |
Jan 29, 2024 | 152.60 | 157.16 | 152.51 | 156.77 | 331,865 | +4.07(+2.67%) |
Jan 26, 2024 | 154.54 | 155.38 | 152.11 | 152.69 | 269,978 | -1.00(-0.65%) |
Jan 25, 2024 | 154.58 | 155.82 | 152.88 | 153.69 | 339,759 | +2.14(+1.41%) |
Jan 24, 2024 | 154.46 | 154.46 | 151.08 | 151.55 | 239,202 | -0.89(-0.58%) |
Jan 23, 2024 | 156.71 | 157.51 | 151.94 | 152.44 | 235,353 | -2.34(-1.51%) |
Jan 22, 2024 | 154.35 | 157.00 | 153.68 | 154.78 | 320,198 | +2.40(+1.58%) |
Jan 19, 2024 | 152.59 | 153.29 | 149.39 | 152.38 | 308,322 | +0.26(+0.17%) |
Jan 18, 2024 | 149.07 | 152.26 | 148.78 | 152.12 | 281,720 | +3.82(+2.58%) |
Jan 17, 2024 | 145.94 | 148.99 | 144.96 | 148.29 | 339,858 | -0.28(-0.19%) |
Jan 16, 2024 | 148.87 | 149.60 | 146.39 | 148.57 | 425,525 | -1.69(-1.13%) |
Jan 12, 2024 | 153.11 | 153.78 | 150.13 | 150.26 | 244,632 | -0.84(-0.55%) |
Jan 11, 2024 | 152.29 | 153.23 | 149.36 | 151.10 | 212,859 | -1.28(-0.84%) |
Jan 10, 2024 | 152.24 | 152.76 | 150.09 | 152.38 | 184,060 | -0.05(-0.03%) |
Jan 09, 2024 | 153.11 | 153.11 | 148.73 | 152.44 | 282,546 | -3.07(-1.97%) |
Jan 08, 2024 | 151.85 | 155.62 | 151.57 | 155.50 | 270,756 | +3.76(+2.48%) |
Jan 05, 2024 | 150.39 | 153.52 | 150.19 | 151.74 | 332,396 | -0.53(-0.35%) |
Jan 04, 2024 | 154.54 | 155.39 | 151.95 | 152.27 | 374,971 | -1.26(-0.82%) |
Jan 03, 2024 | 160.14 | 160.52 | 153.40 | 153.53 | 569,905 | -8.91(-5.49%) |