Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 169.44 | 170.20 | 166.72 | 167.51 | 214,488 | -1.69(-1.00%) |
Mar 27, 2024 | 168.47 | 169.63 | 166.25 | 169.20 | 189,059 | +2.28(+1.37%) |
Mar 26, 2024 | 166.31 | 168.44 | 165.66 | 166.92 | 110,769 | +1.92(+1.16%) |
Mar 25, 2024 | 164.37 | 165.98 | 163.75 | 165.00 | 103,012 | +0.26(+0.16%) |
Mar 22, 2024 | 168.14 | 168.20 | 164.38 | 164.74 | 117,138 | -2.22(-1.33%) |
Mar 21, 2024 | 164.52 | 169.36 | 163.39 | 166.96 | 174,912 | +4.18(+2.57%) |
Mar 20, 2024 | 159.25 | 163.19 | 157.02 | 162.78 | 146,489 | +2.79(+1.74%) |
Mar 19, 2024 | 156.94 | 160.58 | 156.88 | 160.00 | 175,955 | +2.68(+1.70%) |
Mar 18, 2024 | 156.15 | 158.96 | 155.84 | 157.32 | 114,339 | +0.66(+0.42%) |
Mar 15, 2024 | 155.54 | 159.49 | 155.54 | 156.66 | 218,438 | +0.28(+0.18%) |
Mar 14, 2024 | 158.35 | 158.44 | 154.71 | 156.38 | 235,282 | -1.52(-0.96%) |
Mar 13, 2024 | 155.16 | 157.94 | 155.16 | 157.91 | 202,199 | +1.74(+1.12%) |
Mar 12, 2024 | 155.69 | 157.25 | 153.57 | 156.16 | 178,313 | +1.06(+0.69%) |
Mar 11, 2024 | 154.00 | 156.37 | 151.35 | 155.10 | 160,503 | -0.66(-0.42%) |
Mar 08, 2024 | 160.49 | 162.29 | 155.52 | 155.75 | 329,228 | -3.05(-1.92%) |
Mar 07, 2024 | 163.28 | 165.66 | 158.67 | 158.80 | 306,968 | -3.32(-2.05%) |
Mar 06, 2024 | 168.68 | 168.77 | 162.12 | 162.12 | 407,644 | -5.37(-3.20%) |
Mar 05, 2024 | 166.09 | 168.38 | 165.19 | 167.49 | 339,018 | -0.53(-0.31%) |
Mar 04, 2024 | 163.44 | 168.21 | 162.63 | 168.02 | 329,096 | +5.62(+3.46%) |
Mar 01, 2024 | 157.30 | 162.62 | 157.13 | 162.39 | 252,854 | +4.46(+2.82%) |
Feb 29, 2024 | 154.27 | 158.99 | 153.85 | 157.94 | 263,171 | +3.95(+2.57%) |
Feb 28, 2024 | 150.49 | 154.46 | 150.49 | 153.98 | 167,418 | +1.69(+1.11%) |
Feb 27, 2024 | 152.54 | 153.98 | 151.06 | 152.29 | 119,439 | +1.11(+0.74%) |
Feb 26, 2024 | 150.48 | 153.13 | 149.72 | 151.18 | 155,727 | +0.12(+0.08%) |
Feb 23, 2024 | 149.90 | 153.11 | 149.29 | 151.06 | 204,526 | +2.08(+1.40%) |
Feb 22, 2024 | 148.27 | 150.03 | 147.38 | 148.98 | 191,118 | +1.97(+1.34%) |
Feb 21, 2024 | 145.73 | 148.62 | 145.37 | 147.01 | 188,210 | +0.45(+0.31%) |
Feb 20, 2024 | 143.22 | 146.83 | 143.22 | 146.56 | 182,001 | +0.54(+0.37%) |
Feb 16, 2024 | 147.76 | 149.12 | 145.53 | 146.02 | 275,326 | -3.24(-2.17%) |
Feb 15, 2024 | 143.63 | 149.62 | 142.63 | 149.26 | 266,384 | +7.06(+4.96%) |
Feb 14, 2024 | 141.87 | 143.03 | 138.59 | 142.20 | 326,677 | +2.31(+1.65%) |
Feb 13, 2024 | 140.88 | 143.62 | 133.76 | 139.89 | 436,378 | -13.37(-8.72%) |
Feb 12, 2024 | 150.65 | 154.91 | 150.65 | 153.26 | 278,847 | +3.01(+2.00%) |
Feb 09, 2024 | 149.12 | 151.17 | 147.16 | 150.25 | 150,114 | +1.22(+0.82%) |
Feb 08, 2024 | 148.63 | 151.10 | 148.62 | 149.03 | 136,119 | +1.14(+0.77%) |
Feb 07, 2024 | 148.52 | 149.76 | 145.28 | 147.89 | 246,383 | +1.18(+0.80%) |
Feb 06, 2024 | 147.39 | 148.72 | 145.19 | 146.71 | 199,661 | -1.33(-0.90%) |
Feb 05, 2024 | 149.21 | 149.24 | 145.39 | 148.04 | 105,708 | -4.45(-2.92%) |
Feb 02, 2024 | 148.16 | 153.75 | 147.98 | 152.49 | 110,567 | +1.28(+0.85%) |
Feb 01, 2024 | 148.58 | 151.42 | 146.40 | 151.21 | 128,907 | +5.07(+3.47%) |
Jan 31, 2024 | 150.38 | 150.94 | 145.87 | 146.13 | 154,400 | -4.75(-3.15%) |
Jan 30, 2024 | 150.23 | 152.98 | 150.23 | 150.88 | 103,141 | -1.36(-0.89%) |
Jan 29, 2024 | 150.32 | 152.78 | 150.32 | 152.24 | 150,946 | +2.29(+1.53%) |
Jan 26, 2024 | 150.85 | 152.63 | 148.86 | 149.95 | 133,942 | -0.80(-0.53%) |
Jan 25, 2024 | 145.75 | 155.15 | 145.09 | 150.75 | 317,889 | +9.39(+6.64%) |
Jan 24, 2024 | 146.29 | 146.29 | 140.55 | 141.36 | 103,007 | -2.37(-1.65%) |
Jan 23, 2024 | 147.38 | 148.26 | 143.52 | 143.73 | 93,807 | -1.10(-0.76%) |
Jan 22, 2024 | 143.56 | 145.83 | 143.08 | 144.83 | 137,386 | +2.88(+2.03%) |
Jan 19, 2024 | 141.04 | 142.11 | 137.73 | 141.94 | 177,908 | +1.23(+0.87%) |
Jan 18, 2024 | 139.84 | 140.88 | 138.03 | 140.72 | 147,677 | +2.45(+1.77%) |
Jan 17, 2024 | 136.41 | 139.90 | 136.41 | 138.27 | 203,085 | -0.96(-0.69%) |
Jan 16, 2024 | 136.35 | 139.59 | 136.35 | 139.23 | 121,651 | +0.09(+0.06%) |
Jan 12, 2024 | 141.64 | 141.87 | 138.26 | 139.14 | 106,867 | +0.19(+0.14%) |
Jan 11, 2024 | 138.74 | 139.42 | 136.89 | 138.95 | 134,550 | -0.13(-0.09%) |
Jan 10, 2024 | 137.73 | 139.16 | 136.11 | 139.08 | 109,610 | +0.92(+0.67%) |
Jan 09, 2024 | 137.69 | 139.05 | 135.76 | 138.16 | 110,354 | -2.47(-1.75%) |
Jan 08, 2024 | 136.63 | 140.75 | 135.80 | 140.63 | 103,511 | +3.38(+2.46%) |
Jan 05, 2024 | 137.44 | 140.67 | 136.07 | 137.25 | 156,638 | -2.39(-1.71%) |
Jan 04, 2024 | 142.68 | 144.35 | 139.56 | 139.63 | 168,054 | -2.55(-1.79%) |
Jan 03, 2024 | 143.64 | 144.31 | 139.99 | 142.18 | 157,311 | -4.31(-2.94%) |