Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 171.07 | 172.27 | 170.15 | 172.04 | 1,745,716 | +3.15(+1.87%) |
Mar 27, 2024 | 170.13 | 170.64 | 167.51 | 168.89 | 1,477,888 | -0.96(-0.57%) |
Mar 26, 2024 | 168.43 | 170.65 | 168.19 | 169.86 | 1,714,150 | +1.83(+1.09%) |
Mar 25, 2024 | 165.59 | 168.71 | 165.29 | 168.03 | 2,473,504 | +3.70(+2.25%) |
Mar 22, 2024 | 162.09 | 164.65 | 161.59 | 164.33 | 1,581,320 | +3.06(+1.90%) |
Mar 21, 2024 | 159.22 | 161.82 | 158.82 | 161.27 | 1,965,560 | +1.00(+0.62%) |
Mar 20, 2024 | 161.21 | 161.95 | 159.62 | 160.27 | 1,557,111 | -1.18(-0.73%) |
Mar 19, 2024 | 163.19 | 163.38 | 160.38 | 161.46 | 2,006,095 | -0.65(-0.40%) |
Mar 18, 2024 | 160.43 | 162.42 | 159.93 | 162.10 | 1,534,372 | +0.81(+0.50%) |
Mar 15, 2024 | 156.98 | 161.80 | 156.58 | 161.30 | 9,299,355 | +2.80(+1.77%) |
Mar 14, 2024 | 158.87 | 159.66 | 157.23 | 158.49 | 1,605,631 | -0.70(-0.44%) |
Mar 13, 2024 | 159.23 | 159.59 | 157.66 | 159.19 | 1,465,816 | +0.48(+0.30%) |
Mar 12, 2024 | 159.11 | 159.80 | 157.14 | 158.71 | 1,808,702 | -0.34(-0.21%) |
Mar 11, 2024 | 155.70 | 159.09 | 155.58 | 159.05 | 1,590,933 | +3.00(+1.92%) |
Mar 08, 2024 | 155.30 | 156.55 | 154.72 | 156.04 | 1,151,776 | +0.28(+0.18%) |
Mar 07, 2024 | 156.10 | 156.23 | 154.53 | 155.77 | 1,324,040 | -0.40(-0.25%) |
Mar 06, 2024 | 155.54 | 156.33 | 153.90 | 156.16 | 1,813,500 | +0.27(+0.17%) |
Mar 05, 2024 | 155.56 | 157.03 | 155.12 | 155.90 | 1,364,125 | +0.39(+0.25%) |
Mar 04, 2024 | 153.46 | 155.58 | 153.01 | 155.51 | 1,671,144 | +1.22(+0.79%) |
Mar 01, 2024 | 157.58 | 157.91 | 153.76 | 154.28 | 2,947,565 | -3.43(-2.18%) |
Feb 29, 2024 | 159.07 | 159.07 | 156.51 | 157.72 | 2,667,371 | -1.06(-0.67%) |
Feb 28, 2024 | 157.75 | 159.14 | 157.75 | 158.77 | 1,095,941 | +1.04(+0.66%) |
Feb 27, 2024 | 157.64 | 158.36 | 156.47 | 157.74 | 1,285,351 | -0.26(-0.16%) |
Feb 26, 2024 | 157.63 | 158.87 | 157.01 | 157.99 | 1,326,931 | +0.66(+0.42%) |
Feb 23, 2024 | 158.35 | 159.37 | 157.07 | 157.33 | 1,655,033 | -1.05(-0.66%) |
Feb 22, 2024 | 157.37 | 159.16 | 154.68 | 158.38 | 1,872,776 | +1.01(+0.64%) |
Feb 21, 2024 | 158.49 | 159.29 | 156.39 | 157.37 | 2,000,289 | -0.54(-0.34%) |
Feb 20, 2024 | 159.67 | 161.11 | 157.82 | 157.91 | 1,760,524 | -2.04(-1.27%) |
Feb 16, 2024 | 160.17 | 162.57 | 159.67 | 159.95 | 1,798,081 | -0.11(-0.07%) |
Feb 15, 2024 | 160.40 | 160.77 | 158.33 | 160.06 | 1,777,451 | +0.50(+0.31%) |
Feb 14, 2024 | 157.37 | 159.93 | 156.16 | 159.56 | 1,484,375 | +2.78(+1.77%) |
Feb 13, 2024 | 159.01 | 159.01 | 155.35 | 156.79 | 1,399,121 | -0.73(-0.46%) |
Feb 12, 2024 | 158.97 | 159.17 | 157.11 | 157.52 | 1,210,006 | -0.70(-0.44%) |
Feb 09, 2024 | 158.54 | 158.77 | 156.74 | 158.22 | 1,581,832 | -1.70(-1.06%) |
Feb 08, 2024 | 161.16 | 166.15 | 158.14 | 159.92 | 3,835,312 | +3.11(+1.99%) |
Feb 07, 2024 | 155.92 | 157.53 | 155.75 | 156.81 | 1,892,084 | +1.24(+0.79%) |
Feb 06, 2024 | 154.68 | 156.07 | 154.25 | 155.57 | 976,391 | +0.51(+0.33%) |
Feb 05, 2024 | 154.69 | 155.66 | 153.93 | 155.06 | 1,347,595 | -0.53(-0.34%) |
Feb 02, 2024 | 155.21 | 156.41 | 154.84 | 155.59 | 1,100,784 | +1.17(+0.76%) |
Feb 01, 2024 | 152.59 | 154.76 | 151.69 | 154.42 | 1,016,582 | +0.93(+0.61%) |
Jan 31, 2024 | 155.08 | 155.51 | 153.24 | 153.49 | 1,365,192 | -1.23(-0.79%) |
Jan 30, 2024 | 154.20 | 155.08 | 153.22 | 154.72 | 1,148,511 | +0.43(+0.28%) |
Jan 29, 2024 | 155.50 | 156.33 | 153.97 | 154.29 | 1,291,653 | -2.28(-1.46%) |
Jan 26, 2024 | 157.08 | 157.22 | 156.10 | 156.58 | 1,046,717 | -0.68(-0.43%) |
Jan 25, 2024 | 156.60 | 157.56 | 155.15 | 157.26 | 1,267,596 | +1.62(+1.04%) |
Jan 24, 2024 | 153.87 | 157.79 | 153.81 | 155.64 | 2,401,734 | +3.27(+2.15%) |
Jan 23, 2024 | 153.63 | 155.02 | 152.10 | 152.37 | 1,154,159 | -1.27(-0.82%) |
Jan 22, 2024 | 153.67 | 154.55 | 153.41 | 153.63 | 951,329 | +0.50(+0.33%) |
Jan 19, 2024 | 153.25 | 154.75 | 152.39 | 153.13 | 2,012,478 | +1.94(+1.28%) |
Jan 18, 2024 | 150.06 | 151.57 | 148.47 | 151.19 | 1,590,923 | +0.37(+0.24%) |
Jan 17, 2024 | 149.85 | 152.14 | 149.26 | 150.82 | 1,633,790 | +1.04(+0.69%) |
Jan 16, 2024 | 149.72 | 150.68 | 148.74 | 149.79 | 1,201,046 | +0.46(+0.31%) |
Jan 12, 2024 | 149.29 | 149.49 | 147.18 | 149.32 | 1,128,141 | +0.65(+0.44%) |
Jan 11, 2024 | 148.16 | 148.89 | 146.55 | 148.67 | 1,549,920 | +0.06(+0.04%) |
Jan 10, 2024 | 149.34 | 150.28 | 148.21 | 148.61 | 1,350,334 | -0.66(-0.44%) |
Jan 09, 2024 | 148.55 | 149.65 | 146.98 | 149.27 | 1,618,046 | +1.58(+1.07%) |
Jan 08, 2024 | 148.24 | 149.08 | 146.90 | 147.69 | 2,426,089 | -0.59(-0.40%) |
Jan 05, 2024 | 147.65 | 148.52 | 145.93 | 148.28 | 1,569,010 | +1.46(+1.00%) |
Jan 04, 2024 | 145.42 | 149.75 | 145.42 | 146.82 | 3,212,896 | +3.46(+2.41%) |
Jan 03, 2024 | 142.45 | 143.81 | 142.17 | 143.36 | 1,720,655 | +1.18(+0.83%) |