Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 175.17 | 176.20 | 175.13 | 175.27 | 334,713 | +0.36(+0.21%) |
Mar 27, 2024 | 173.79 | 174.91 | 173.58 | 174.91 | 308,083 | +2.60(+1.51%) |
Mar 26, 2024 | 173.37 | 173.60 | 172.26 | 172.31 | 286,309 | +0.02(+0.01%) |
Mar 25, 2024 | 172.18 | 172.99 | 172.18 | 172.29 | 232,307 | +0.17(+0.10%) |
Mar 22, 2024 | 173.86 | 173.97 | 171.94 | 172.12 | 273,343 | -2.15(-1.23%) |
Mar 21, 2024 | 173.85 | 175.16 | 173.62 | 174.27 | 260,375 | +1.74(+1.01%) |
Mar 20, 2024 | 169.36 | 173.12 | 169.21 | 172.53 | 309,507 | +3.05(+1.80%) |
Mar 19, 2024 | 167.87 | 169.88 | 167.87 | 169.48 | 352,591 | +0.87(+0.52%) |
Mar 18, 2024 | 169.64 | 169.68 | 168.34 | 168.61 | 270,608 | -0.36(-0.21%) |
Mar 15, 2024 | 168.50 | 169.71 | 168.50 | 168.97 | 205,961 | -0.18(-0.11%) |
Mar 14, 2024 | 171.69 | 171.90 | 167.83 | 169.15 | 343,404 | -2.46(-1.43%) |
Mar 13, 2024 | 171.25 | 172.41 | 171.17 | 171.61 | 369,242 | +0.40(+0.23%) |
Mar 12, 2024 | 170.98 | 171.70 | 169.88 | 171.21 | 329,765 | +0.47(+0.28%) |
Mar 11, 2024 | 171.28 | 171.71 | 170.28 | 170.74 | 440,959 | -1.11(-0.65%) |
Mar 08, 2024 | 173.17 | 174.58 | 171.15 | 171.85 | 510,389 | -0.49(-0.28%) |
Mar 07, 2024 | 171.91 | 172.69 | 171.71 | 172.34 | 607,201 | +1.30(+0.76%) |
Mar 06, 2024 | 171.38 | 171.60 | 170.12 | 171.04 | 240,362 | +1.69(+1.00%) |
Mar 05, 2024 | 170.21 | 171.07 | 168.79 | 169.35 | 260,819 | -2.17(-1.27%) |
Mar 04, 2024 | 171.95 | 172.40 | 171.25 | 171.52 | 278,828 | +0.02(+0.01%) |
Mar 01, 2024 | 170.60 | 171.68 | 169.45 | 171.50 | 339,262 | +1.56(+0.92%) |
Feb 29, 2024 | 170.14 | 170.93 | 168.76 | 169.94 | 395,012 | +0.91(+0.54%) |
Feb 28, 2024 | 168.84 | 169.93 | 168.31 | 169.03 | 261,598 | -0.68(-0.40%) |
Feb 27, 2024 | 169.24 | 169.97 | 169.07 | 169.71 | 235,392 | +1.44(+0.86%) |
Feb 26, 2024 | 167.54 | 168.68 | 167.12 | 168.27 | 236,921 | +0.52(+0.31%) |
Feb 23, 2024 | 167.58 | 168.37 | 166.86 | 167.75 | 425,656 | +0.57(+0.34%) |
Feb 22, 2024 | 166.41 | 167.46 | 166.04 | 167.18 | 221,915 | +2.22(+1.35%) |
Feb 21, 2024 | 164.60 | 165.05 | 163.83 | 164.96 | 328,622 | -0.92(-0.55%) |
Feb 20, 2024 | 166.33 | 166.63 | 165.10 | 165.88 | 199,349 | -2.01(-1.20%) |
Feb 16, 2024 | 168.15 | 169.50 | 167.46 | 167.89 | 400,268 | -1.54(-0.91%) |
Feb 15, 2024 | 167.69 | 169.62 | 167.58 | 169.43 | 449,924 | +2.74(+1.64%) |
Feb 14, 2024 | 165.34 | 166.86 | 164.55 | 166.69 | 405,691 | +3.39(+2.08%) |
Feb 13, 2024 | 163.53 | 165.06 | 162.03 | 163.30 | 307,449 | -4.96(-2.95%) |
Feb 12, 2024 | 166.82 | 169.05 | 166.82 | 168.26 | 389,485 | +1.70(+1.02%) |
Feb 09, 2024 | 165.18 | 166.85 | 165.12 | 166.56 | 257,049 | +1.96(+1.19%) |
Feb 08, 2024 | 162.65 | 164.83 | 162.19 | 164.60 | 398,778 | +2.13(+1.31%) |
Feb 07, 2024 | 162.65 | 163.22 | 161.13 | 162.47 | 353,552 | +0.54(+0.33%) |
Feb 06, 2024 | 160.87 | 162.02 | 160.41 | 161.93 | 481,645 | +1.37(+0.85%) |
Feb 05, 2024 | 161.44 | 161.44 | 159.19 | 160.56 | 397,881 | -2.02(-1.24%) |
Feb 02, 2024 | 161.39 | 163.29 | 160.34 | 162.58 | 420,825 | +0.10(+0.06%) |
Feb 01, 2024 | 161.62 | 162.53 | 159.50 | 162.48 | 423,076 | +2.10(+1.31%) |
Jan 31, 2024 | 163.13 | 164.48 | 160.27 | 160.38 | 348,880 | -3.55(-2.17%) |
Jan 30, 2024 | 164.29 | 164.78 | 163.62 | 163.93 | 318,911 | -1.04(-0.63%) |
Jan 29, 2024 | 162.33 | 164.97 | 162.11 | 164.97 | 512,154 | +2.73(+1.68%) |
Jan 26, 2024 | 162.56 | 163.30 | 162.01 | 162.24 | 281,093 | +0.24(+0.15%) |
Jan 25, 2024 | 162.75 | 163.21 | 161.09 | 162.00 | 293,649 | +0.79(+0.49%) |
Jan 24, 2024 | 164.06 | 164.13 | 161.10 | 161.21 | 443,207 | -1.15(-0.71%) |
Jan 23, 2024 | 163.81 | 163.88 | 161.76 | 162.36 | 310,573 | -0.34(-0.21%) |
Jan 22, 2024 | 161.47 | 163.53 | 161.47 | 162.70 | 384,451 | +2.39(+1.49%) |
Jan 19, 2024 | 159.07 | 160.47 | 157.87 | 160.31 | 332,392 | +1.81(+1.14%) |
Jan 18, 2024 | 158.56 | 158.77 | 156.78 | 158.50 | 242,234 | +1.02(+0.65%) |
Jan 17, 2024 | 156.80 | 157.58 | 156.37 | 157.48 | 394,389 | -1.20(-0.76%) |
Jan 16, 2024 | 158.80 | 159.38 | 157.85 | 158.68 | 388,904 | -1.30(-0.81%) |
Jan 12, 2024 | 161.56 | 162.39 | 159.68 | 159.98 | 196,654 | -0.51(-0.32%) |
Jan 11, 2024 | 161.02 | 161.04 | 158.64 | 160.49 | 394,537 | -0.78(-0.48%) |
Jan 10, 2024 | 160.76 | 161.43 | 159.60 | 161.27 | 321,750 | +0.57(+0.35%) |
Jan 09, 2024 | 160.14 | 161.35 | 159.67 | 160.70 | 703,761 | -0.99(-0.61%) |
Jan 08, 2024 | 158.93 | 161.69 | 158.38 | 161.69 | 261,785 | +3.04(+1.92%) |
Jan 05, 2024 | 157.68 | 159.93 | 157.35 | 158.65 | 287,705 | +0.15(+0.09%) |
Jan 04, 2024 | 158.59 | 159.56 | 158.21 | 158.50 | 393,520 | -0.10(-0.06%) |
Jan 03, 2024 | 160.76 | 160.78 | 158.40 | 158.60 | 515,262 | -4.03(-2.48%) |