Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 182.42 | 183.56 | 181.20 | 182.22 | 70,328 | -0.20(-0.11%) |
Mar 27, 2024 | 181.02 | 182.97 | 181.02 | 182.42 | 47,845 | +3.26(+1.82%) |
Mar 26, 2024 | 179.93 | 181.07 | 178.54 | 179.16 | 53,947 | +0.58(+0.32%) |
Mar 25, 2024 | 184.02 | 184.02 | 178.58 | 178.58 | 38,961 | -4.33(-2.37%) |
Mar 22, 2024 | 183.18 | 184.18 | 182.04 | 182.91 | 33,324 | -0.27(-0.15%) |
Mar 21, 2024 | 180.54 | 183.71 | 180.54 | 183.18 | 45,766 | +4.02(+2.24%) |
Mar 20, 2024 | 177.86 | 180.63 | 176.92 | 179.16 | 48,462 | +0.46(+0.26%) |
Mar 19, 2024 | 178.37 | 180.37 | 177.67 | 178.70 | 53,182 | +0.43(+0.24%) |
Mar 18, 2024 | 180.17 | 181.54 | 178.27 | 178.27 | 91,418 | -1.90(-1.05%) |
Mar 15, 2024 | 178.12 | 180.58 | 178.08 | 180.17 | 135,633 | +1.70(+0.95%) |
Mar 14, 2024 | 178.56 | 179.32 | 177.89 | 178.47 | 93,603 | -0.05(-0.03%) |
Mar 13, 2024 | 173.23 | 179.09 | 171.71 | 178.52 | 85,538 | +6.32(+3.67%) |
Mar 12, 2024 | 171.57 | 172.38 | 170.11 | 172.20 | 59,944 | -0.44(-0.25%) |
Mar 11, 2024 | 173.49 | 173.49 | 170.96 | 172.64 | 37,636 | -0.46(-0.27%) |
Mar 08, 2024 | 180.37 | 181.38 | 172.96 | 173.10 | 72,226 | -6.68(-3.72%) |
Mar 07, 2024 | 180.00 | 182.56 | 179.49 | 179.78 | 154,496 | +0.53(+0.30%) |
Mar 06, 2024 | 176.84 | 180.07 | 175.84 | 179.25 | 107,280 | +3.54(+2.01%) |
Mar 05, 2024 | 176.27 | 178.16 | 173.83 | 175.71 | 143,020 | -1.28(-0.72%) |
Mar 04, 2024 | 175.01 | 179.08 | 175.01 | 176.99 | 117,603 | +1.64(+0.94%) |
Mar 01, 2024 | 173.00 | 176.71 | 173.00 | 175.35 | 117,815 | +2.35(+1.36%) |
Feb 29, 2024 | 170.79 | 173.54 | 170.42 | 173.00 | 81,591 | +4.58(+2.72%) |
Feb 28, 2024 | 165.94 | 169.73 | 165.94 | 168.42 | 50,019 | +1.00(+0.60%) |
Feb 27, 2024 | 167.04 | 168.25 | 165.62 | 167.42 | 64,758 | +1.21(+0.73%) |
Feb 26, 2024 | 166.36 | 167.69 | 164.87 | 166.21 | 78,965 | -1.14(-0.68%) |
Feb 23, 2024 | 160.56 | 167.83 | 160.56 | 167.35 | 73,537 | +6.67(+4.15%) |
Feb 22, 2024 | 161.60 | 161.94 | 159.48 | 160.68 | 54,843 | -0.53(-0.33%) |
Feb 21, 2024 | 160.92 | 162.12 | 158.98 | 161.21 | 45,868 | +0.59(+0.37%) |
Feb 20, 2024 | 160.95 | 163.64 | 159.16 | 160.62 | 71,586 | -2.50(-1.53%) |
Feb 16, 2024 | 164.99 | 166.43 | 163.12 | 163.12 | 56,135 | -2.94(-1.77%) |
Feb 15, 2024 | 162.00 | 166.45 | 161.38 | 166.06 | 83,514 | +4.72(+2.93%) |
Feb 14, 2024 | 156.80 | 161.99 | 156.30 | 161.34 | 92,263 | +6.58(+4.25%) |
Feb 13, 2024 | 155.46 | 156.75 | 152.58 | 154.76 | 135,922 | -6.24(-3.88%) |
Feb 12, 2024 | 155.28 | 161.24 | 155.28 | 161.00 | 90,450 | +5.72(+3.68%) |
Feb 09, 2024 | 154.69 | 156.39 | 151.40 | 155.28 | 69,507 | +0.80(+0.52%) |
Feb 08, 2024 | 151.99 | 155.44 | 151.52 | 154.48 | 50,470 | +2.95(+1.95%) |
Feb 07, 2024 | 149.71 | 152.55 | 148.82 | 151.53 | 68,858 | +1.35(+0.90%) |
Feb 06, 2024 | 148.84 | 151.10 | 148.84 | 150.18 | 65,807 | +1.18(+0.79%) |
Feb 05, 2024 | 147.28 | 150.71 | 146.84 | 149.00 | 88,025 | -0.09(-0.06%) |
Feb 02, 2024 | 146.49 | 152.20 | 141.62 | 149.09 | 98,978 | -1.56(-1.03%) |
Feb 01, 2024 | 149.06 | 151.15 | 147.28 | 150.65 | 83,466 | +3.27(+2.22%) |
Jan 31, 2024 | 152.77 | 153.54 | 147.36 | 147.37 | 96,675 | -4.72(-3.10%) |
Jan 30, 2024 | 149.17 | 152.12 | 149.17 | 152.09 | 24,577 | +2.16(+1.44%) |
Jan 29, 2024 | 145.47 | 150.26 | 145.47 | 149.94 | 48,361 | +3.57(+2.44%) |
Jan 26, 2024 | 147.13 | 147.49 | 145.67 | 146.37 | 32,296 | +0.09(+0.06%) |
Jan 25, 2024 | 148.76 | 148.76 | 146.17 | 146.28 | 47,176 | -0.11(-0.08%) |
Jan 24, 2024 | 153.01 | 153.01 | 145.77 | 146.39 | 77,013 | -4.88(-3.23%) |
Jan 23, 2024 | 153.00 | 153.43 | 150.59 | 151.27 | 62,128 | +0.13(+0.09%) |
Jan 22, 2024 | 151.61 | 153.14 | 151.09 | 151.14 | 67,082 | +0.82(+0.54%) |
Jan 19, 2024 | 149.10 | 150.32 | 146.32 | 150.32 | 56,649 | +2.17(+1.46%) |
Jan 18, 2024 | 145.27 | 148.32 | 144.83 | 148.15 | 50,981 | +4.09(+2.84%) |
Jan 17, 2024 | 145.13 | 147.21 | 144.06 | 144.06 | 59,223 | -3.16(-2.15%) |
Jan 16, 2024 | 144.86 | 148.53 | 145.17 | 147.22 | 61,623 | +0.60(+0.41%) |
Jan 12, 2024 | 145.39 | 148.00 | 144.83 | 146.62 | 40,218 | +3.25(+2.27%) |
Jan 11, 2024 | 142.04 | 143.39 | 140.87 | 143.37 | 42,541 | +1.07(+0.75%) |
Jan 10, 2024 | 141.53 | 142.58 | 140.29 | 142.30 | 44,833 | +0.16(+0.11%) |
Jan 09, 2024 | 142.91 | 142.91 | 139.77 | 142.14 | 44,424 | -2.67(-1.85%) |
Jan 08, 2024 | 141.56 | 144.84 | 140.83 | 144.82 | 55,849 | +3.57(+2.53%) |
Jan 05, 2024 | 144.27 | 145.10 | 140.94 | 141.25 | 75,157 | -4.45(-3.05%) |
Jan 04, 2024 | 147.54 | 149.20 | 145.55 | 145.70 | 50,798 | -1.00(-0.68%) |
Jan 03, 2024 | 153.59 | 153.59 | 146.47 | 146.69 | 57,975 | -7.01(-4.56%) |