Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 166.75 | 170.63 | 165.69 | 168.77 | 125,595 | +1.72(+1.03%) |
Mar 27, 2024 | 162.27 | 167.05 | 162.27 | 167.05 | 101,114 | +6.58(+4.10%) |
Mar 26, 2024 | 160.57 | 161.91 | 160.28 | 160.47 | 57,752 | +0.50(+0.31%) |
Mar 25, 2024 | 162.49 | 163.06 | 159.96 | 159.97 | 72,663 | -2.17(-1.34%) |
Mar 22, 2024 | 165.39 | 166.01 | 161.61 | 162.14 | 64,619 | -2.70(-1.64%) |
Mar 21, 2024 | 160.50 | 164.95 | 160.50 | 164.84 | 83,013 | +5.07(+3.17%) |
Mar 20, 2024 | 155.40 | 160.90 | 154.66 | 159.77 | 60,653 | +4.06(+2.61%) |
Mar 19, 2024 | 154.69 | 157.43 | 154.39 | 155.71 | 54,460 | +1.00(+0.65%) |
Mar 18, 2024 | 156.24 | 157.56 | 154.38 | 154.71 | 76,790 | -1.34(-0.86%) |
Mar 15, 2024 | 154.12 | 157.50 | 152.68 | 156.05 | 189,265 | +1.15(+0.74%) |
Mar 14, 2024 | 157.82 | 157.82 | 153.00 | 154.90 | 140,749 | -2.41(-1.53%) |
Mar 13, 2024 | 157.97 | 158.48 | 155.37 | 157.31 | 86,836 | -0.52(-0.33%) |
Mar 12, 2024 | 155.58 | 157.98 | 153.65 | 157.83 | 65,188 | +1.67(+1.07%) |
Mar 11, 2024 | 160.29 | 161.00 | 154.62 | 156.16 | 82,540 | -5.23(-3.24%) |
Mar 08, 2024 | 155.24 | 161.46 | 155.24 | 161.39 | 162,674 | +6.61(+4.27%) |
Mar 07, 2024 | 153.89 | 155.76 | 153.40 | 154.78 | 81,712 | +2.16(+1.42%) |
Mar 06, 2024 | 151.74 | 155.51 | 150.44 | 152.62 | 126,429 | +1.95(+1.29%) |
Mar 05, 2024 | 152.05 | 153.17 | 150.56 | 150.67 | 93,851 | -2.19(-1.43%) |
Mar 04, 2024 | 155.05 | 157.07 | 152.40 | 152.86 | 81,162 | -2.35(-1.52%) |
Mar 01, 2024 | 155.68 | 156.39 | 154.21 | 155.22 | 91,735 | -0.30(-0.19%) |
Feb 29, 2024 | 159.70 | 160.34 | 155.34 | 155.51 | 96,234 | -3.31(-2.09%) |
Feb 28, 2024 | 154.32 | 159.06 | 153.63 | 158.83 | 85,733 | +2.93(+1.88%) |
Feb 27, 2024 | 160.04 | 160.04 | 155.59 | 155.89 | 69,788 | -2.56(-1.62%) |
Feb 26, 2024 | 156.83 | 159.32 | 156.01 | 158.46 | 61,019 | +0.17(+0.11%) |
Feb 23, 2024 | 156.97 | 159.77 | 154.71 | 158.29 | 91,419 | +1.55(+0.99%) |
Feb 22, 2024 | 154.73 | 157.12 | 154.30 | 156.74 | 115,661 | +1.40(+0.90%) |
Feb 21, 2024 | 149.71 | 155.38 | 148.68 | 155.34 | 131,425 | +4.60(+3.05%) |
Feb 20, 2024 | 149.43 | 155.08 | 139.74 | 150.74 | 361,495 | -14.44(-8.74%) |
Feb 16, 2024 | 163.30 | 166.14 | 162.66 | 165.19 | 130,665 | +0.60(+0.36%) |
Feb 15, 2024 | 159.51 | 166.88 | 159.00 | 164.59 | 119,496 | +6.35(+4.01%) |
Feb 14, 2024 | 157.98 | 159.03 | 154.63 | 158.24 | 77,694 | +2.92(+1.88%) |
Feb 13, 2024 | 157.42 | 158.38 | 153.54 | 155.31 | 111,549 | -7.22(-4.44%) |
Feb 12, 2024 | 158.97 | 164.00 | 158.97 | 162.53 | 95,105 | +3.77(+2.38%) |
Feb 09, 2024 | 156.69 | 159.11 | 156.52 | 158.76 | 55,135 | +1.93(+1.23%) |
Feb 08, 2024 | 154.57 | 157.27 | 153.21 | 156.83 | 58,369 | +3.20(+2.09%) |
Feb 07, 2024 | 156.50 | 157.18 | 153.39 | 153.63 | 100,242 | -2.15(-1.38%) |
Feb 06, 2024 | 154.76 | 156.42 | 154.21 | 155.77 | 61,946 | +0.95(+0.61%) |
Feb 05, 2024 | 155.19 | 155.97 | 152.78 | 154.83 | 56,676 | -2.50(-1.59%) |
Feb 02, 2024 | 153.35 | 157.72 | 153.35 | 157.32 | 125,989 | +1.96(+1.26%) |
Feb 01, 2024 | 150.09 | 155.84 | 150.09 | 155.37 | 68,615 | +6.28(+4.21%) |
Jan 31, 2024 | 154.70 | 155.63 | 148.66 | 149.09 | 68,354 | -5.95(-3.84%) |
Jan 30, 2024 | 155.25 | 156.69 | 153.44 | 155.04 | 61,319 | -0.98(-0.63%) |
Jan 29, 2024 | 156.69 | 156.69 | 153.96 | 156.01 | 86,735 | -1.67(-1.06%) |
Jan 26, 2024 | 158.19 | 158.84 | 155.71 | 157.68 | 63,266 | -0.86(-0.54%) |
Jan 25, 2024 | 156.10 | 159.72 | 155.99 | 158.54 | 79,260 | +3.53(+2.28%) |
Jan 24, 2024 | 155.16 | 155.73 | 153.54 | 155.01 | 88,906 | +0.97(+0.63%) |
Jan 23, 2024 | 153.95 | 154.93 | 152.49 | 154.04 | 86,993 | +0.74(+0.48%) |
Jan 22, 2024 | 150.21 | 154.06 | 150.21 | 153.30 | 102,321 | +3.74(+2.50%) |
Jan 19, 2024 | 150.68 | 150.68 | 145.98 | 149.56 | 104,408 | -0.68(-0.45%) |
Jan 18, 2024 | 144.16 | 151.82 | 143.97 | 150.24 | 154,114 | +7.15(+4.99%) |
Jan 17, 2024 | 141.19 | 143.80 | 140.92 | 143.09 | 68,922 | -0.25(-0.17%) |
Jan 16, 2024 | 142.37 | 144.63 | 141.62 | 143.34 | 71,963 | -0.38(-0.26%) |
Jan 12, 2024 | 146.46 | 147.16 | 143.21 | 143.72 | 58,571 | -0.61(-0.42%) |
Jan 11, 2024 | 142.85 | 144.35 | 141.51 | 144.33 | 72,996 | +1.24(+0.87%) |
Jan 10, 2024 | 142.34 | 143.37 | 141.69 | 143.09 | 66,972 | +0.31(+0.22%) |
Jan 09, 2024 | 142.04 | 143.62 | 140.65 | 142.78 | 82,914 | -1.66(-1.15%) |
Jan 08, 2024 | 143.97 | 144.45 | 142.78 | 144.44 | 99,099 | +0.01(+0.01%) |
Jan 05, 2024 | 147.38 | 148.91 | 144.31 | 144.43 | 102,004 | -4.51(-3.03%) |
Jan 04, 2024 | 148.43 | 151.48 | 148.43 | 148.94 | 69,551 | -0.92(-0.61%) |
Jan 03, 2024 | 155.53 | 155.53 | 149.05 | 149.86 | 88,680 | -5.61(-3.61%) |