Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 164.92 | 166.85 | 166.85 | 166.87 | 430,707 | +1.67(+1.01%) |
Mar 27, 2024 | 166.55 | 169.10 | 163.43 | 165.20 | 315,872 | +0.30(+0.18%) |
Mar 26, 2024 | 165.90 | 166.41 | 163.78 | 164.90 | 346,350 | -0.68(-0.41%) |
Mar 25, 2024 | 165.79 | 166.59 | 163.81 | 165.58 | 280,747 | -0.59(-0.36%) |
Mar 22, 2024 | 166.92 | 167.00 | 164.71 | 166.17 | 263,469 | -0.42(-0.25%) |
Mar 21, 2024 | 168.77 | 168.77 | 166.24 | 166.59 | 323,582 | -0.60(-0.36%) |
Mar 20, 2024 | 163.84 | 167.47 | 162.35 | 167.19 | 581,072 | +3.60(+2.20%) |
Mar 19, 2024 | 165.00 | 165.57 | 163.42 | 163.59 | 552,899 | -3.03(-1.82%) |
Mar 18, 2024 | 166.44 | 168.69 | 165.71 | 166.62 | 357,855 | +0.27(+0.16%) |
Mar 15, 2024 | 165.34 | 168.89 | 164.51 | 166.35 | 1,305,271 | -1.01(-0.60%) |
Mar 14, 2024 | 171.64 | 172.51 | 165.61 | 167.36 | 669,495 | -4.28(-2.49%) |
Mar 13, 2024 | 172.00 | 174.31 | 170.95 | 171.64 | 346,552 | +0.27(+0.16%) |
Mar 12, 2024 | 172.24 | 173.44 | 169.34 | 171.37 | 308,943 | -1.14(-0.66%) |
Mar 11, 2024 | 169.08 | 172.66 | 167.19 | 172.51 | 364,353 | +3.85(+2.28%) |
Mar 08, 2024 | 168.89 | 170.66 | 167.81 | 168.66 | 629,405 | +0.76(+0.45%) |
Mar 07, 2024 | 167.98 | 169.84 | 166.51 | 167.90 | 409,850 | +1.03(+0.62%) |
Mar 06, 2024 | 168.84 | 168.84 | 165.51 | 166.87 | 485,681 | +1.36(+0.82%) |
Mar 05, 2024 | 167.05 | 168.90 | 162.46 | 165.51 | 385,543 | -3.25(-1.93%) |
Mar 04, 2024 | 168.68 | 171.06 | 167.81 | 168.76 | 242,758 | +0.83(+0.49%) |
Mar 01, 2024 | 173.00 | 173.15 | 166.74 | 167.93 | 502,111 | -3.93(-2.29%) |
Feb 29, 2024 | 168.16 | 173.33 | 168.08 | 171.86 | 592,298 | +4.54(+2.71%) |
Feb 28, 2024 | 165.16 | 167.47 | 165.09 | 167.32 | 232,635 | +0.60(+0.36%) |
Feb 27, 2024 | 166.05 | 167.59 | 165.03 | 166.72 | 285,654 | +1.12(+0.68%) |
Feb 26, 2024 | 163.00 | 167.45 | 163.00 | 165.60 | 288,229 | +2.13(+1.30%) |
Feb 23, 2024 | 162.78 | 165.48 | 162.01 | 163.47 | 285,726 | +1.58(+0.98%) |
Feb 22, 2024 | 162.17 | 163.38 | 160.44 | 161.89 | 416,982 | +2.42(+1.52%) |
Feb 21, 2024 | 157.64 | 160.96 | 156.51 | 159.47 | 668,967 | -4.53(-2.76%) |
Feb 20, 2024 | 163.94 | 165.26 | 161.48 | 164.00 | 481,862 | -0.57(-0.35%) |
Feb 16, 2024 | 169.01 | 169.37 | 163.56 | 164.57 | 683,826 | -5.35(-3.15%) |
Feb 15, 2024 | 172.00 | 172.00 | 168.71 | 169.92 | 461,259 | -0.65(-0.38%) |
Feb 14, 2024 | 171.48 | 172.95 | 168.90 | 170.57 | 446,143 | +0.78(+0.46%) |
Feb 13, 2024 | 166.83 | 171.98 | 165.69 | 169.79 | 524,354 | -1.86(-1.08%) |
Feb 12, 2024 | 171.41 | 173.00 | 169.75 | 171.65 | 702,826 | -0.20(-0.12%) |
Feb 09, 2024 | 171.20 | 174.64 | 168.98 | 171.85 | 1,126,972 | +2.20(+1.30%) |
Feb 08, 2024 | 163.54 | 174.73 | 159.00 | 169.65 | 1,479,436 | -7.52(-4.24%) |
Feb 07, 2024 | 178.71 | 182.45 | 175.61 | 177.17 | 796,241 | +0.38(+0.21%) |
Feb 06, 2024 | 169.34 | 181.97 | 166.73 | 176.79 | 1,550,123 | +8.55(+5.08%) |
Feb 05, 2024 | 184.00 | 184.04 | 165.66 | 168.24 | 1,417,324 | -19.63(-10.45%) |
Feb 02, 2024 | 188.97 | 190.67 | 187.60 | 187.87 | 309,228 | -2.52(-1.32%) |
Feb 01, 2024 | 189.39 | 190.60 | 186.68 | 190.39 | 294,913 | +1.22(+0.64%) |
Jan 31, 2024 | 192.09 | 192.09 | 188.54 | 189.17 | 365,373 | -4.01(-2.08%) |
Jan 30, 2024 | 191.68 | 193.38 | 190.15 | 193.18 | 342,856 | +1.50(+0.78%) |
Jan 29, 2024 | 188.60 | 191.91 | 188.60 | 191.68 | 395,659 | +2.89(+1.53%) |
Jan 26, 2024 | 193.07 | 193.50 | 187.35 | 188.79 | 522,498 | -4.31(-2.23%) |
Jan 25, 2024 | 199.37 | 199.37 | 192.30 | 193.10 | 299,154 | -3.23(-1.65%) |
Jan 24, 2024 | 200.22 | 200.90 | 196.26 | 196.33 | 233,214 | -1.86(-0.94%) |
Jan 23, 2024 | 199.25 | 199.25 | 196.46 | 198.19 | 206,563 | +0.23(+0.12%) |
Jan 22, 2024 | 200.00 | 201.03 | 196.09 | 197.96 | 381,831 | +1.59(+0.81%) |
Jan 19, 2024 | 198.88 | 199.60 | 191.12 | 196.37 | 583,332 | -1.39(-0.70%) |
Jan 18, 2024 | 195.65 | 198.19 | 194.32 | 197.76 | 290,185 | +4.22(+2.18%) |
Jan 17, 2024 | 190.02 | 194.81 | 186.70 | 193.54 | 332,856 | +1.36(+0.71%) |
Jan 16, 2024 | 193.10 | 194.30 | 191.05 | 192.18 | 294,357 | -0.92(-0.48%) |
Jan 12, 2024 | 194.35 | 195.06 | 191.09 | 193.10 | 302,608 | +1.11(+0.58%) |
Jan 11, 2024 | 189.37 | 192.18 | 187.71 | 191.99 | 699,061 | +3.36(+1.78%) |
Jan 10, 2024 | 186.50 | 189.58 | 185.21 | 188.63 | 320,111 | +2.40(+1.29%) |
Jan 09, 2024 | 183.00 | 188.34 | 183.00 | 186.23 | 255,232 | +2.05(+1.11%) |
Jan 08, 2024 | 181.17 | 184.46 | 181.17 | 184.18 | 320,717 | +3.88(+2.15%) |
Jan 05, 2024 | 182.96 | 184.66 | 180.01 | 180.30 | 380,914 | -3.91(-2.12%) |
Jan 04, 2024 | 186.42 | 189.01 | 182.57 | 184.21 | 335,341 | -1.15(-0.62%) |
Jan 03, 2024 | 190.68 | 191.00 | 185.34 | 185.36 | 447,683 | -6.52(-3.40%) |