Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 168.64 | 168.09 | 168.09 | 168.80 | 2,133,816 | +1.35(+0.81%) |
Mar 27, 2024 | 154.86 | 167.70 | 154.50 | 167.45 | 3,377,392 | +14.29(+9.33%) |
Mar 26, 2024 | 155.50 | 157.55 | 152.63 | 153.16 | 1,229,481 | -1.61(-1.04%) |
Mar 25, 2024 | 153.13 | 156.07 | 152.28 | 154.77 | 1,152,572 | +1.46(+0.95%) |
Mar 22, 2024 | 152.26 | 153.82 | 151.33 | 153.31 | 1,016,131 | +0.63(+0.41%) |
Mar 21, 2024 | 152.00 | 156.36 | 151.29 | 152.68 | 1,692,396 | +1.66(+1.10%) |
Mar 20, 2024 | 147.55 | 151.96 | 146.48 | 151.02 | 1,405,620 | +3.54(+2.40%) |
Mar 19, 2024 | 147.41 | 149.53 | 145.77 | 147.48 | 1,879,471 | -2.00(-1.34%) |
Mar 18, 2024 | 148.34 | 151.40 | 146.10 | 149.48 | 1,422,287 | +2.06(+1.40%) |
Mar 15, 2024 | 147.51 | 149.55 | 146.85 | 147.42 | 2,438,701 | -1.97(-1.32%) |
Mar 14, 2024 | 157.75 | 157.75 | 148.63 | 149.39 | 2,715,349 | -8.65(-5.47%) |
Mar 13, 2024 | 157.67 | 160.22 | 156.01 | 158.04 | 1,351,252 | -1.34(-0.84%) |
Mar 12, 2024 | 161.53 | 162.36 | 157.61 | 159.38 | 1,679,670 | -2.78(-1.71%) |
Mar 11, 2024 | 161.75 | 168.71 | 161.58 | 162.16 | 1,743,689 | +0.81(+0.50%) |
Mar 08, 2024 | 162.24 | 165.35 | 160.19 | 161.35 | 1,625,073 | +1.00(+0.62%) |
Mar 07, 2024 | 160.00 | 161.88 | 158.18 | 160.35 | 1,105,376 | +1.93(+1.22%) |
Mar 06, 2024 | 161.08 | 163.57 | 156.88 | 158.42 | 1,794,778 | -0.64(-0.40%) |
Mar 05, 2024 | 154.83 | 164.20 | 152.40 | 159.06 | 2,763,789 | +2.36(+1.51%) |
Mar 04, 2024 | 160.00 | 161.20 | 154.16 | 156.70 | 2,381,999 | -1.35(-0.85%) |
Mar 01, 2024 | 152.74 | 161.49 | 152.69 | 158.05 | 2,888,458 | +4.16(+2.70%) |
Feb 29, 2024 | 151.85 | 157.23 | 149.85 | 153.89 | 4,077,245 | +4.64(+3.11%) |
Feb 28, 2024 | 153.95 | 158.12 | 146.45 | 149.25 | 8,487,758 | +4.26(+2.94%) |
Feb 27, 2024 | 147.00 | 147.56 | 144.28 | 144.99 | 3,653,301 | +0.41(+0.28%) |
Feb 26, 2024 | 143.16 | 146.00 | 141.76 | 144.58 | 2,612,923 | +1.69(+1.18%) |
Feb 23, 2024 | 144.12 | 144.93 | 141.70 | 142.89 | 1,879,394 | -1.84(-1.27%) |
Feb 22, 2024 | 150.10 | 150.36 | 144.66 | 144.73 | 2,131,098 | -5.30(-3.53%) |
Feb 21, 2024 | 149.41 | 150.65 | 147.42 | 150.03 | 1,201,381 | -3.22(-2.10%) |
Feb 20, 2024 | 154.89 | 155.95 | 152.35 | 153.25 | 1,604,878 | -3.72(-2.37%) |
Feb 16, 2024 | 157.64 | 159.44 | 155.03 | 156.97 | 1,155,514 | -2.81(-1.76%) |
Feb 15, 2024 | 160.00 | 163.43 | 157.75 | 159.78 | 1,952,563 | +1.54(+0.97%) |
Feb 14, 2024 | 156.46 | 158.59 | 153.70 | 158.24 | 1,739,244 | +5.90(+3.87%) |
Feb 13, 2024 | 150.00 | 155.41 | 149.79 | 152.34 | 2,508,800 | -4.88(-3.10%) |
Feb 12, 2024 | 152.40 | 159.28 | 151.13 | 157.22 | 2,843,925 | +5.72(+3.78%) |
Feb 09, 2024 | 144.50 | 153.01 | 144.00 | 151.50 | 2,749,313 | +8.33(+5.82%) |
Feb 08, 2024 | 146.12 | 146.13 | 142.00 | 143.17 | 1,494,584 | -2.29(-1.57%) |
Feb 07, 2024 | 148.40 | 150.27 | 142.56 | 145.46 | 2,268,462 | +4.35(+3.08%) |
Feb 06, 2024 | 139.95 | 142.44 | 138.41 | 141.11 | 2,021,640 | +1.31(+0.94%) |
Feb 05, 2024 | 138.85 | 140.77 | 135.88 | 139.80 | 2,217,118 | -2.02(-1.42%) |
Feb 02, 2024 | 143.98 | 144.02 | 138.83 | 141.82 | 2,620,115 | -6.07(-4.10%) |
Feb 01, 2024 | 149.78 | 154.31 | 146.81 | 147.89 | 2,311,215 | +1.59(+1.09%) |
Jan 31, 2024 | 149.00 | 154.91 | 146.05 | 146.30 | 2,417,432 | -2.73(-1.83%) |
Jan 30, 2024 | 148.40 | 150.75 | 146.49 | 149.03 | 1,353,479 | -0.27(-0.18%) |
Jan 29, 2024 | 146.99 | 149.33 | 144.33 | 149.30 | 1,652,001 | +1.47(+0.99%) |
Jan 26, 2024 | 149.06 | 150.65 | 147.42 | 147.83 | 1,148,632 | -1.40(-0.94%) |
Jan 25, 2024 | 150.19 | 151.28 | 145.91 | 149.23 | 1,520,760 | +0.36(+0.24%) |
Jan 24, 2024 | 153.54 | 154.13 | 148.25 | 148.87 | 1,597,933 | -2.59(-1.71%) |
Jan 23, 2024 | 153.88 | 157.67 | 149.80 | 151.46 | 1,776,039 | +1.55(+1.03%) |
Jan 22, 2024 | 148.49 | 159.23 | 147.94 | 149.91 | 2,747,447 | +3.99(+2.73%) |
Jan 19, 2024 | 147.69 | 147.77 | 140.07 | 145.92 | 3,164,490 | -1.53(-1.04%) |
Jan 18, 2024 | 148.73 | 148.94 | 145.71 | 147.45 | 1,699,615 | +0.19(+0.13%) |
Jan 17, 2024 | 145.95 | 147.46 | 143.76 | 147.26 | 1,988,118 | -1.84(-1.23%) |
Jan 16, 2024 | 159.56 | 159.56 | 148.90 | 149.10 | 3,033,371 | -11.34(-7.07%) |
Jan 12, 2024 | 160.52 | 162.84 | 157.55 | 160.44 | 1,290,200 | +0.15(+0.09%) |
Jan 11, 2024 | 162.49 | 163.64 | 158.38 | 160.29 | 1,534,860 | -2.04(-1.26%) |
Jan 10, 2024 | 166.69 | 166.76 | 159.71 | 162.33 | 1,902,591 | -4.58(-2.74%) |
Jan 09, 2024 | 164.79 | 167.71 | 163.40 | 166.91 | 1,223,472 | +0.78(+0.47%) |
Jan 08, 2024 | 164.72 | 167.05 | 161.55 | 166.13 | 1,543,837 | -0.74(-0.44%) |
Jan 05, 2024 | 165.08 | 170.50 | 164.50 | 166.87 | 1,106,060 | +0.56(+0.34%) |
Jan 04, 2024 | 166.43 | 168.27 | 164.32 | 166.31 | 1,265,501 | -1.11(-0.66%) |
Jan 03, 2024 | 169.00 | 170.42 | 164.12 | 167.42 | 1,953,732 | -4.74(-2.75%) |