Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 183.01 | 0 | -2.27(-1.23%) | |||
Mar 27, 2024 | 186.43 | 187.43 | 184.41 | 185.28 | 118,087 | -0.69(-0.37%) |
Mar 26, 2024 | 186.43 | 187.93 | 185.50 | 185.97 | 156,523 | -0.43(-0.23%) |
Mar 25, 2024 | 184.00 | 186.81 | 183.94 | 186.40 | 108,628 | +1.65(+0.89%) |
Mar 22, 2024 | 183.18 | 185.24 | 182.88 | 184.75 | 137,805 | +1.55(+0.85%) |
Mar 21, 2024 | 181.97 | 183.78 | 181.50 | 183.20 | 114,647 | +1.64(+0.90%) |
Mar 20, 2024 | 180.95 | 182.15 | 180.46 | 181.56 | 102,238 | +0.78(+0.43%) |
Mar 19, 2024 | 180.06 | 182.00 | 177.17 | 180.78 | 122,005 | +0.72(+0.40%) |
Mar 18, 2024 | 180.17 | 181.42 | 179.54 | 180.06 | 128,891 | -0.11(-0.06%) |
Mar 15, 2024 | 180.14 | 181.40 | 179.30 | 180.17 | 534,530 | -0.19(-0.11%) |
Mar 14, 2024 | 182.06 | 182.59 | 179.89 | 180.36 | 111,133 | -2.39(-1.31%) |
Mar 13, 2024 | 183.78 | 184.97 | 182.46 | 182.75 | 140,177 | -0.27(-0.15%) |
Mar 12, 2024 | 181.64 | 183.91 | 181.64 | 183.02 | 63,353 | +1.33(+0.73%) |
Mar 11, 2024 | 180.15 | 182.88 | 180.15 | 181.69 | 126,977 | -0.25(-0.14%) |
Mar 08, 2024 | 182.26 | 183.68 | 181.40 | 181.94 | 115,566 | +0.28(+0.15%) |
Mar 07, 2024 | 176.89 | 181.80 | 176.89 | 181.66 | 132,411 | +5.16(+2.92%) |
Mar 06, 2024 | 175.83 | 177.75 | 175.51 | 176.50 | 101,339 | +0.68(+0.39%) |
Mar 05, 2024 | 176.79 | 177.10 | 175.44 | 175.82 | 65,339 | -0.30(-0.17%) |
Mar 04, 2024 | 178.21 | 179.98 | 175.95 | 176.12 | 120,866 | -2.91(-1.63%) |
Mar 01, 2024 | 177.68 | 180.99 | 177.19 | 179.03 | 85,923 | +1.27(+0.71%) |
Feb 29, 2024 | 178.52 | 180.38 | 176.81 | 177.76 | 259,535 | -0.74(-0.41%) |
Feb 28, 2024 | 179.04 | 184.42 | 178.24 | 178.50 | 118,902 | -2.61(-1.44%) |
Feb 27, 2024 | 178.93 | 181.48 | 178.18 | 181.11 | 80,936 | -0.40(-0.22%) |
Feb 26, 2024 | 180.82 | 182.90 | 180.24 | 181.51 | 62,198 | +0.90(+0.50%) |
Feb 23, 2024 | 179.30 | 180.81 | 178.15 | 180.61 | 98,750 | +1.35(+0.75%) |
Feb 22, 2024 | 176.60 | 179.36 | 175.41 | 179.26 | 76,687 | +3.91(+2.23%) |
Feb 21, 2024 | 175.96 | 176.39 | 175.19 | 175.35 | 46,384 | -0.64(-0.36%) |
Feb 20, 2024 | 173.86 | 176.23 | 173.74 | 175.99 | 109,036 | +2.34(+1.35%) |
Feb 16, 2024 | 173.65 | 0 | +1.40(+0.81%) | |||
Feb 15, 2024 | 172.60 | 173.35 | 171.24 | 172.25 | 67,961 | +0.91(+0.53%) |
Feb 14, 2024 | 168.28 | 171.66 | 168.18 | 171.34 | 89,034 | +3.76(+2.24%) |
Feb 13, 2024 | 169.65 | 169.95 | 166.78 | 167.58 | 100,915 | -2.93(-1.72%) |
Feb 12, 2024 | 171.04 | 172.07 | 170.41 | 170.51 | 38,596 | -0.08(-0.05%) |
Feb 09, 2024 | 170.64 | 170.83 | 169.66 | 170.59 | 46,032 | +0.20(+0.12%) |
Feb 08, 2024 | 170.16 | 172.39 | 168.93 | 170.39 | 71,709 | -0.77(-0.45%) |
Feb 07, 2024 | 170.52 | 172.65 | 170.12 | 171.16 | 43,437 | +0.64(+0.38%) |
Feb 06, 2024 | 170.76 | 171.11 | 170.11 | 170.52 | 61,234 | -0.90(-0.53%) |
Feb 05, 2024 | 173.51 | 174.00 | 171.30 | 171.42 | 55,553 | -2.32(-1.34%) |
Feb 02, 2024 | 172.25 | 173.98 | 171.80 | 173.74 | 52,855 | +0.56(+0.32%) |
Feb 01, 2024 | 172.39 | 173.55 | 171.43 | 173.18 | 67,382 | +1.88(+1.10%) |
Jan 31, 2024 | 172.92 | 174.00 | 170.93 | 171.30 | 146,747 | -1.62(-0.94%) |
Jan 30, 2024 | 173.86 | 174.21 | 171.82 | 172.92 | 69,987 | -0.56(-0.32%) |
Jan 29, 2024 | 170.54 | 173.63 | 170.54 | 173.48 | 66,632 | +2.26(+1.32%) |
Jan 26, 2024 | 172.96 | 172.97 | 170.86 | 171.22 | 54,679 | -2.11(-1.22%) |
Jan 25, 2024 | 172.40 | 173.56 | 171.09 | 173.33 | 68,507 | +0.84(+0.49%) |
Jan 24, 2024 | 171.38 | 173.06 | 171.13 | 172.49 | 140,551 | +1.40(+0.82%) |
Jan 23, 2024 | 170.94 | 172.00 | 170.44 | 171.09 | 141,145 | -0.35(-0.20%) |
Jan 22, 2024 | 172.00 | 172.58 | 171.10 | 171.44 | 97,371 | +0.19(+0.11%) |
Jan 19, 2024 | 172.58 | 172.58 | 170.77 | 171.25 | 94,537 | -1.05(-0.61%) |
Jan 18, 2024 | 168.77 | 172.68 | 168.77 | 172.30 | 88,179 | +3.90(+2.32%) |
Jan 17, 2024 | 170.50 | 170.61 | 167.22 | 168.40 | 134,155 | -3.45(-2.01%) |
Jan 16, 2024 | 169.85 | 171.94 | 168.01 | 171.85 | 93,488 | +1.46(+0.86%) |
Jan 15, 2024 | 168.48 | 170.84 | 168.48 | 170.39 | 31,496 | +1.16(+0.69%) |
Jan 12, 2024 | 170.47 | 171.44 | 167.52 | 169.23 | 78,410 | -0.22(-0.13%) |
Jan 11, 2024 | 167.30 | 169.60 | 167.19 | 169.45 | 86,581 | +2.46(+1.47%) |
Jan 10, 2024 | 165.06 | 167.10 | 165.04 | 166.99 | 108,955 | +1.60(+0.97%) |
Jan 09, 2024 | 163.91 | 166.60 | 163.70 | 165.39 | 113,604 | +1.32(+0.80%) |
Jan 08, 2024 | 163.61 | 164.78 | 163.00 | 164.07 | 103,028 | +0.44(+0.27%) |
Jan 05, 2024 | 163.23 | 164.09 | 161.46 | 163.63 | 81,007 | +0.04(+0.02%) |
Jan 04, 2024 | 163.40 | 163.59 | 161.77 | 163.59 | 121,702 | -0.07(-0.04%) |
Jan 03, 2024 | 164.27 | 165.36 | 163.20 | 163.66 | 70,216 | -1.55(-0.94%) |