Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 174.15 | 175.47 | 171.65 | 171.86 | 239,874 | -1.43(-0.83%) |
Mar 27, 2024 | 172.98 | 174.60 | 171.01 | 173.29 | 234,776 | +1.91(+1.11%) |
Mar 26, 2024 | 171.75 | 172.17 | 170.49 | 171.38 | 291,485 | +0.57(+0.33%) |
Mar 25, 2024 | 170.62 | 172.49 | 170.13 | 170.81 | 497,822 | -0.39(-0.23%) |
Mar 22, 2024 | 171.48 | 171.92 | 168.51 | 171.20 | 272,749 | +0.08(+0.05%) |
Mar 21, 2024 | 169.73 | 173.00 | 168.99 | 171.12 | 336,337 | +2.58(+1.53%) |
Mar 20, 2024 | 169.05 | 169.95 | 166.10 | 168.54 | 194,374 | -0.31(-0.18%) |
Mar 19, 2024 | 167.39 | 169.51 | 166.59 | 168.85 | 261,666 | +0.20(+0.12%) |
Mar 18, 2024 | 167.51 | 171.23 | 165.69 | 168.65 | 240,274 | +2.07(+1.24%) |
Mar 15, 2024 | 167.24 | 168.81 | 164.60 | 166.58 | 838,459 | -0.83(-0.50%) |
Mar 14, 2024 | 168.85 | 169.01 | 165.32 | 167.41 | 340,681 | -1.23(-0.73%) |
Mar 13, 2024 | 168.83 | 172.01 | 168.18 | 168.64 | 364,602 | +0.29(+0.17%) |
Mar 12, 2024 | 169.32 | 169.74 | 165.46 | 168.35 | 453,267 | -0.65(-0.38%) |
Mar 11, 2024 | 163.83 | 169.19 | 162.80 | 169.00 | 435,659 | +5.26(+3.21%) |
Mar 08, 2024 | 167.35 | 169.52 | 163.58 | 163.74 | 308,415 | -2.60(-1.56%) |
Mar 07, 2024 | 166.76 | 169.00 | 164.53 | 166.34 | 327,478 | -0.01(-0.01%) |
Mar 06, 2024 | 166.63 | 168.99 | 165.41 | 166.35 | 270,481 | +1.54(+0.93%) |
Mar 05, 2024 | 168.29 | 169.96 | 162.83 | 164.81 | 530,117 | -5.52(-3.24%) |
Mar 04, 2024 | 168.80 | 170.50 | 166.93 | 170.33 | 499,446 | +1.65(+0.98%) |
Mar 01, 2024 | 169.09 | 169.09 | 165.20 | 168.68 | 376,044 | +0.07(+0.04%) |
Feb 29, 2024 | 170.50 | 171.56 | 168.13 | 168.61 | 623,797 | -0.26(-0.15%) |
Feb 28, 2024 | 166.88 | 170.64 | 165.41 | 168.87 | 282,897 | +0.83(+0.49%) |
Feb 27, 2024 | 170.71 | 172.47 | 167.71 | 168.04 | 376,717 | -2.75(-1.61%) |
Feb 26, 2024 | 172.81 | 172.81 | 170.22 | 170.79 | 270,421 | -2.63(-1.52%) |
Feb 23, 2024 | 172.08 | 175.11 | 171.34 | 173.42 | 276,186 | +1.18(+0.69%) |
Feb 22, 2024 | 172.67 | 174.88 | 170.00 | 172.24 | 329,609 | -1.21(-0.70%) |
Feb 21, 2024 | 174.22 | 175.82 | 172.14 | 173.45 | 625,204 | -2.61(-1.48%) |
Feb 20, 2024 | 174.75 | 177.19 | 173.45 | 176.06 | 358,532 | -1.33(-0.75%) |
Feb 16, 2024 | 174.72 | 178.72 | 171.59 | 177.39 | 565,880 | +2.44(+1.39%) |
Feb 15, 2024 | 173.60 | 176.72 | 172.97 | 174.95 | 875,887 | +2.95(+1.72%) |
Feb 14, 2024 | 168.88 | 172.32 | 167.85 | 172.00 | 817,380 | +5.94(+3.58%) |
Feb 13, 2024 | 170.76 | 172.31 | 165.53 | 166.06 | 800,813 | -8.89(-5.08%) |
Feb 12, 2024 | 168.43 | 176.74 | 167.45 | 174.95 | 1,060,011 | +8.82(+5.31%) |
Feb 09, 2024 | 160.00 | 169.71 | 158.00 | 166.13 | 1,675,524 | -5.78(-3.36%) |
Feb 08, 2024 | 167.32 | 174.03 | 165.19 | 171.91 | 1,385,375 | +3.61(+2.14%) |
Feb 07, 2024 | 163.03 | 168.89 | 160.34 | 168.30 | 841,763 | +2.12(+1.28%) |
Feb 06, 2024 | 163.32 | 166.71 | 162.05 | 166.18 | 537,794 | +7.32(+4.61%) |
Feb 05, 2024 | 161.67 | 163.09 | 155.48 | 158.86 | 457,586 | -4.45(-2.72%) |
Feb 02, 2024 | 159.48 | 164.60 | 158.50 | 163.31 | 432,092 | +3.31(+2.07%) |
Feb 01, 2024 | 159.64 | 162.46 | 157.00 | 160.00 | 547,181 | +1.59(+1.00%) |
Jan 31, 2024 | 158.55 | 163.42 | 157.01 | 158.41 | 489,861 | -0.50(-0.31%) |
Jan 30, 2024 | 158.46 | 159.83 | 156.76 | 158.91 | 425,356 | +0.17(+0.11%) |
Jan 29, 2024 | 157.34 | 159.13 | 155.65 | 158.74 | 423,054 | +0.89(+0.56%) |
Jan 26, 2024 | 159.38 | 161.27 | 157.77 | 157.85 | 321,840 | -0.71(-0.45%) |
Jan 25, 2024 | 158.99 | 161.39 | 157.85 | 158.56 | 756,571 | +0.52(+0.33%) |
Jan 24, 2024 | 160.00 | 160.24 | 156.99 | 158.04 | 547,036 | +0.09(+0.06%) |
Jan 23, 2024 | 155.63 | 158.12 | 154.17 | 157.94 | 485,955 | +4.88(+3.19%) |
Jan 22, 2024 | 153.04 | 153.95 | 148.54 | 153.06 | 733,891 | +0.57(+0.37%) |
Jan 19, 2024 | 153.67 | 154.06 | 149.93 | 152.49 | 456,856 | -0.84(-0.55%) |
Jan 18, 2024 | 155.00 | 155.00 | 150.13 | 153.33 | 437,674 | -0.44(-0.29%) |
Jan 17, 2024 | 153.03 | 154.01 | 150.92 | 153.77 | 453,283 | +0.31(+0.20%) |
Jan 16, 2024 | 152.76 | 155.08 | 151.03 | 153.46 | 382,818 | -1.16(-0.75%) |
Jan 12, 2024 | 153.87 | 154.67 | 151.64 | 154.62 | 517,593 | +2.15(+1.41%) |
Jan 11, 2024 | 158.98 | 158.98 | 149.80 | 152.47 | 670,831 | -7.11(-4.46%) |
Jan 10, 2024 | 163.47 | 164.42 | 159.15 | 159.58 | 262,946 | -3.06(-1.88%) |
Jan 09, 2024 | 160.99 | 166.11 | 160.99 | 162.64 | 273,046 | +0.16(+0.10%) |
Jan 08, 2024 | 159.24 | 163.44 | 157.79 | 162.48 | 319,601 | +3.00(+1.88%) |
Jan 05, 2024 | 157.36 | 161.15 | 157.36 | 159.48 | 540,116 | -0.65(-0.41%) |
Jan 04, 2024 | 158.04 | 160.88 | 157.85 | 160.13 | 453,970 | +2.23(+1.41%) |
Jan 03, 2024 | 160.36 | 160.87 | 157.20 | 157.90 | 425,972 | -4.90(-3.01%) |