Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 182.10 | 183.24 | 180.89 | 181.91 | 70,449 | -0.20(-0.11%) |
Mar 27, 2024 | 180.71 | 182.65 | 180.71 | 182.10 | 47,927 | +3.25(+1.82%) |
Mar 26, 2024 | 179.62 | 180.76 | 178.23 | 178.85 | 54,040 | +0.58(+0.32%) |
Mar 25, 2024 | 183.70 | 183.70 | 178.27 | 178.27 | 39,028 | -4.32(-2.37%) |
Mar 22, 2024 | 182.86 | 183.86 | 181.72 | 182.59 | 33,381 | -0.27(-0.15%) |
Mar 21, 2024 | 180.23 | 183.39 | 180.23 | 182.86 | 45,845 | +4.01(+2.24%) |
Mar 20, 2024 | 177.55 | 180.32 | 176.61 | 178.85 | 48,546 | +0.46(+0.26%) |
Mar 19, 2024 | 178.06 | 180.05 | 177.36 | 178.39 | 53,274 | +0.43(+0.24%) |
Mar 18, 2024 | 179.86 | 181.23 | 177.96 | 177.96 | 91,576 | -1.90(-1.05%) |
Mar 15, 2024 | 177.81 | 180.27 | 177.77 | 179.86 | 135,868 | +1.70(+0.95%) |
Mar 14, 2024 | 178.25 | 179.01 | 177.58 | 178.16 | 93,765 | -0.05(-0.03%) |
Mar 13, 2024 | 172.93 | 178.78 | 171.41 | 178.21 | 85,686 | +6.31(+3.67%) |
Mar 12, 2024 | 171.27 | 172.08 | 169.82 | 171.90 | 60,047 | -0.44(-0.25%) |
Mar 11, 2024 | 173.19 | 173.19 | 170.66 | 172.34 | 37,701 | -0.46(-0.27%) |
Mar 08, 2024 | 180.06 | 181.07 | 172.66 | 172.80 | 72,351 | -6.67(-3.72%) |
Mar 07, 2024 | 179.69 | 182.24 | 179.18 | 179.47 | 154,763 | +0.53(+0.30%) |
Mar 06, 2024 | 176.53 | 179.76 | 175.54 | 178.94 | 107,465 | +3.53(+2.01%) |
Mar 05, 2024 | 175.97 | 177.85 | 173.53 | 175.41 | 143,267 | -1.28(-0.72%) |
Mar 04, 2024 | 174.71 | 178.77 | 174.71 | 176.68 | 117,806 | +1.64(+0.94%) |
Mar 01, 2024 | 172.70 | 176.40 | 172.70 | 175.05 | 118,019 | +2.35(+1.36%) |
Feb 29, 2024 | 170.49 | 173.24 | 170.12 | 172.70 | 81,732 | +4.57(+2.72%) |
Feb 28, 2024 | 165.65 | 169.44 | 165.65 | 168.13 | 50,105 | +1.00(+0.60%) |
Feb 27, 2024 | 166.75 | 167.96 | 165.33 | 167.13 | 64,870 | +1.21(+0.73%) |
Feb 26, 2024 | 166.07 | 167.40 | 164.59 | 165.92 | 79,101 | -1.14(-0.68%) |
Feb 23, 2024 | 160.28 | 167.54 | 160.28 | 167.06 | 73,664 | +6.66(+4.15%) |
Feb 22, 2024 | 161.32 | 161.66 | 159.20 | 160.40 | 54,938 | -0.53(-0.33%) |
Feb 21, 2024 | 160.64 | 161.84 | 158.71 | 160.93 | 45,947 | +0.59(+0.37%) |
Feb 20, 2024 | 160.67 | 163.36 | 158.88 | 160.34 | 71,710 | -2.50(-1.53%) |
Feb 16, 2024 | 164.70 | 166.14 | 162.84 | 162.84 | 56,232 | -2.94(-1.77%) |
Feb 15, 2024 | 161.72 | 166.16 | 161.11 | 165.77 | 83,658 | +4.71(+2.93%) |
Feb 14, 2024 | 156.53 | 161.71 | 156.03 | 161.06 | 92,422 | +6.57(+4.25%) |
Feb 13, 2024 | 155.19 | 156.47 | 152.32 | 154.49 | 136,157 | -6.23(-3.88%) |
Feb 12, 2024 | 155.01 | 160.96 | 155.01 | 160.72 | 90,606 | +5.71(+3.68%) |
Feb 09, 2024 | 154.42 | 156.12 | 151.14 | 155.01 | 69,627 | +0.80(+0.52%) |
Feb 08, 2024 | 151.72 | 155.17 | 151.25 | 154.21 | 50,558 | +2.95(+1.95%) |
Feb 07, 2024 | 149.45 | 152.28 | 148.56 | 151.26 | 68,977 | +1.35(+0.90%) |
Feb 06, 2024 | 148.58 | 150.84 | 148.58 | 149.92 | 65,921 | +1.18(+0.79%) |
Feb 05, 2024 | 147.03 | 150.45 | 146.58 | 148.74 | 88,178 | -0.09(-0.06%) |
Feb 02, 2024 | 146.23 | 151.94 | 141.38 | 148.83 | 99,150 | -1.56(-1.03%) |
Feb 01, 2024 | 148.80 | 150.88 | 147.03 | 150.39 | 83,611 | +3.27(+2.22%) |
Jan 31, 2024 | 152.51 | 153.28 | 147.11 | 147.12 | 96,842 | -4.71(-3.10%) |
Jan 30, 2024 | 148.91 | 151.86 | 148.91 | 151.83 | 24,620 | +2.15(+1.44%) |
Jan 29, 2024 | 145.22 | 150.00 | 145.22 | 149.68 | 48,445 | +3.57(+2.44%) |
Jan 26, 2024 | 146.88 | 147.23 | 145.42 | 146.11 | 32,352 | +0.09(+0.06%) |
Jan 25, 2024 | 148.50 | 148.50 | 145.91 | 146.02 | 47,258 | -0.11(-0.07%) |
Jan 24, 2024 | 152.75 | 152.75 | 145.52 | 146.13 | 77,146 | -4.87(-3.23%) |
Jan 23, 2024 | 152.74 | 153.17 | 150.33 | 151.00 | 62,236 | +0.13(+0.09%) |
Jan 22, 2024 | 151.34 | 152.88 | 150.82 | 150.88 | 67,198 | +0.82(+0.54%) |
Jan 19, 2024 | 148.84 | 150.06 | 146.06 | 150.06 | 56,748 | +2.16(+1.46%) |
Jan 18, 2024 | 145.02 | 148.06 | 144.58 | 147.90 | 51,070 | +4.08(+2.84%) |
Jan 17, 2024 | 144.88 | 146.95 | 143.81 | 143.81 | 59,326 | -3.16(-2.15%) |
Jan 16, 2024 | 144.61 | 148.27 | 144.92 | 146.97 | 61,730 | +0.60(+0.41%) |
Jan 12, 2024 | 145.14 | 147.75 | 144.58 | 146.37 | 40,288 | +3.25(+2.27%) |
Jan 11, 2024 | 141.80 | 143.14 | 140.62 | 143.12 | 42,615 | +1.07(+0.75%) |
Jan 10, 2024 | 141.29 | 142.34 | 140.04 | 142.06 | 44,911 | +0.16(+0.11%) |
Jan 09, 2024 | 142.66 | 142.66 | 139.53 | 141.90 | 44,501 | -2.67(-1.85%) |
Jan 08, 2024 | 141.31 | 144.59 | 140.58 | 144.57 | 55,946 | +3.57(+2.53%) |
Jan 05, 2024 | 144.02 | 144.85 | 140.69 | 141.00 | 75,287 | -4.44(-3.06%) |
Jan 04, 2024 | 147.29 | 148.94 | 145.29 | 145.44 | 50,886 | -1.00(-0.68%) |
Jan 03, 2024 | 153.33 | 153.33 | 146.21 | 146.44 | 58,075 | -7.00(-4.56%) |