Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 171.53 | 173.13 | 171.33 | 172.60 | 414,316 | +1.46(+0.85%) |
Mar 27, 2024 | 166.16 | 171.28 | 166.03 | 171.14 | 589,265 | +5.83(+3.53%) |
Mar 26, 2024 | 164.86 | 167.41 | 164.70 | 165.31 | 441,563 | +0.64(+0.39%) |
Mar 25, 2024 | 168.19 | 168.19 | 164.53 | 164.67 | 720,957 | -3.18(-1.89%) |
Mar 22, 2024 | 171.32 | 171.40 | 167.71 | 167.85 | 287,569 | -2.89(-1.69%) |
Mar 21, 2024 | 170.77 | 171.11 | 169.70 | 170.74 | 533,553 | +0.36(+0.21%) |
Mar 20, 2024 | 170.25 | 170.64 | 168.88 | 170.38 | 233,378 | +0.45(+0.26%) |
Mar 19, 2024 | 169.56 | 170.30 | 169.11 | 169.94 | 258,877 | +0.65(+0.38%) |
Mar 18, 2024 | 169.85 | 170.62 | 169.09 | 169.29 | 294,284 | -0.55(-0.32%) |
Mar 15, 2024 | 167.92 | 170.19 | 167.92 | 169.84 | 494,478 | +0.14(+0.08%) |
Mar 14, 2024 | 171.56 | 172.03 | 168.83 | 169.70 | 310,297 | -1.53(-0.89%) |
Mar 13, 2024 | 171.38 | 172.35 | 170.85 | 171.23 | 359,116 | +0.53(+0.31%) |
Mar 12, 2024 | 172.44 | 173.10 | 169.91 | 170.70 | 436,210 | -1.69(-0.98%) |
Mar 11, 2024 | 173.37 | 174.21 | 171.69 | 172.39 | 321,936 | -1.12(-0.65%) |
Mar 08, 2024 | 173.31 | 175.52 | 173.31 | 173.51 | 362,988 | +0.87(+0.50%) |
Mar 07, 2024 | 173.60 | 174.08 | 171.63 | 172.65 | 251,300 | +0.01(+0.01%) |
Mar 06, 2024 | 171.37 | 174.18 | 170.76 | 172.64 | 297,621 | +1.78(+1.04%) |
Mar 05, 2024 | 171.82 | 172.79 | 169.98 | 170.85 | 341,051 | -1.02(-0.59%) |
Mar 04, 2024 | 170.59 | 172.19 | 169.94 | 171.88 | 383,483 | +1.57(+0.92%) |
Mar 01, 2024 | 172.09 | 172.09 | 170.01 | 170.30 | 396,720 | -1.79(-1.04%) |
Feb 29, 2024 | 172.82 | 173.24 | 171.55 | 172.09 | 449,994 | +0.44(+0.25%) |
Feb 28, 2024 | 173.15 | 173.79 | 171.06 | 171.66 | 303,106 | -1.84(-1.06%) |
Feb 27, 2024 | 173.23 | 173.71 | 172.45 | 173.50 | 264,955 | +0.76(+0.44%) |
Feb 26, 2024 | 173.28 | 174.58 | 172.24 | 172.74 | 453,432 | -1.52(-0.87%) |
Feb 23, 2024 | 173.00 | 175.12 | 172.73 | 174.25 | 310,227 | +2.29(+1.33%) |
Feb 22, 2024 | 171.42 | 174.03 | 170.99 | 171.96 | 476,485 | +1.50(+0.88%) |
Feb 21, 2024 | 170.92 | 170.92 | 168.97 | 170.47 | 290,416 | -0.96(-0.56%) |
Feb 20, 2024 | 169.78 | 172.14 | 169.28 | 171.43 | 387,437 | +0.61(+0.36%) |
Feb 16, 2024 | 171.97 | 173.97 | 170.79 | 170.81 | 432,532 | -1.59(-0.92%) |
Feb 15, 2024 | 174.32 | 174.81 | 172.04 | 172.40 | 589,948 | -1.17(-0.67%) |
Feb 14, 2024 | 171.31 | 173.65 | 171.26 | 173.57 | 500,694 | +2.62(+1.54%) |
Feb 13, 2024 | 171.95 | 173.13 | 169.47 | 170.94 | 525,108 | -3.07(-1.76%) |
Feb 12, 2024 | 176.65 | 176.65 | 173.83 | 174.01 | 431,432 | -0.22(-0.13%) |
Feb 09, 2024 | 173.31 | 174.40 | 172.01 | 174.23 | 466,177 | +1.86(+1.08%) |
Feb 08, 2024 | 167.79 | 172.54 | 167.60 | 172.37 | 628,729 | +4.82(+2.88%) |
Feb 07, 2024 | 164.77 | 169.01 | 161.22 | 167.55 | 942,668 | +5.22(+3.22%) |
Feb 06, 2024 | 161.37 | 163.36 | 159.08 | 162.33 | 880,136 | +0.66(+0.41%) |
Feb 05, 2024 | 162.78 | 162.78 | 160.57 | 161.66 | 467,698 | -2.38(-1.45%) |
Feb 02, 2024 | 165.08 | 165.17 | 162.69 | 164.04 | 505,768 | -1.02(-0.62%) |
Feb 01, 2024 | 164.23 | 167.16 | 162.73 | 165.06 | 537,152 | +0.83(+0.51%) |
Jan 31, 2024 | 168.00 | 168.29 | 163.04 | 164.23 | 2,139,316 | -3.58(-2.14%) |
Jan 30, 2024 | 167.69 | 168.84 | 167.43 | 167.81 | 444,513 | -0.09(-0.05%) |
Jan 29, 2024 | 168.31 | 168.99 | 167.17 | 167.90 | 382,764 | -0.03(-0.02%) |
Jan 26, 2024 | 167.53 | 168.21 | 166.87 | 167.93 | 402,446 | +1.27(+0.76%) |
Jan 25, 2024 | 165.25 | 166.77 | 164.49 | 166.66 | 495,135 | +1.64(+1.00%) |
Jan 24, 2024 | 166.99 | 167.30 | 164.56 | 165.02 | 385,609 | -1.41(-0.85%) |
Jan 23, 2024 | 166.98 | 168.01 | 165.48 | 166.43 | 357,810 | -0.75(-0.45%) |
Jan 22, 2024 | 165.62 | 167.50 | 164.95 | 167.18 | 353,521 | +2.40(+1.45%) |
Jan 19, 2024 | 164.59 | 165.16 | 162.94 | 164.78 | 342,897 | +0.84(+0.51%) |
Jan 18, 2024 | 163.24 | 164.51 | 162.56 | 163.94 | 308,870 | -0.22(-0.13%) |
Jan 17, 2024 | 162.56 | 164.33 | 161.43 | 164.16 | 361,929 | +0.57(+0.35%) |
Jan 16, 2024 | 165.31 | 165.79 | 163.34 | 163.59 | 287,613 | -2.39(-1.44%) |
Jan 12, 2024 | 166.42 | 166.63 | 165.15 | 165.97 | 219,166 | +0.32(+0.19%) |
Jan 11, 2024 | 166.04 | 166.39 | 164.50 | 165.66 | 327,542 | -0.34(-0.20%) |
Jan 10, 2024 | 165.58 | 166.18 | 164.50 | 165.99 | 247,316 | +0.42(+0.25%) |
Jan 09, 2024 | 167.12 | 168.24 | 165.36 | 165.58 | 418,626 | -2.49(-1.48%) |
Jan 08, 2024 | 166.08 | 168.74 | 165.86 | 168.06 | 554,055 | +2.95(+1.79%) |
Jan 05, 2024 | 164.46 | 166.36 | 164.46 | 165.11 | 573,038 | +0.05(+0.03%) |
Jan 04, 2024 | 162.17 | 165.39 | 161.43 | 165.06 | 685,952 | +3.21(+1.98%) |
Jan 03, 2024 | 162.87 | 163.58 | 161.56 | 161.85 | 474,826 | -1.22(-0.75%) |