Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 184.75 | 184.93 | 183.06 | 184.57 | 2,053,941 | -0.04(-0.02%) |
Mar 27, 2024 | 187.79 | 189.83 | 182.06 | 184.61 | 2,455,411 | -0.52(-0.28%) |
Mar 26, 2024 | 189.61 | 198.53 | 184.20 | 185.13 | 4,235,017 | -1.85(-0.99%) |
Mar 25, 2024 | 179.73 | 188.76 | 179.27 | 186.97 | 3,575,861 | +9.01(+5.06%) |
Mar 22, 2024 | 174.73 | 178.10 | 173.95 | 177.97 | 1,610,829 | +4.10(+2.36%) |
Mar 21, 2024 | 177.19 | 177.54 | 172.11 | 173.87 | 2,215,461 | -1.58(-0.90%) |
Mar 20, 2024 | 172.66 | 176.50 | 172.39 | 175.44 | 1,972,302 | +3.30(+1.91%) |
Mar 19, 2024 | 168.74 | 173.75 | 168.00 | 172.15 | 1,925,061 | +3.56(+2.11%) |
Mar 18, 2024 | 167.43 | 170.82 | 165.94 | 168.58 | 2,009,716 | +3.31(+2.01%) |
Mar 15, 2024 | 163.93 | 168.13 | 162.42 | 165.27 | 4,711,981 | +0.88(+0.53%) |
Mar 14, 2024 | 167.59 | 168.13 | 163.02 | 164.39 | 3,016,921 | -3.22(-1.92%) |
Mar 13, 2024 | 170.98 | 171.05 | 166.19 | 167.60 | 1,641,560 | -0.51(-0.30%) |
Mar 12, 2024 | 166.32 | 168.80 | 163.95 | 168.11 | 2,621,017 | +0.46(+0.27%) |
Mar 11, 2024 | 170.05 | 170.70 | 166.15 | 167.65 | 2,605,720 | -2.66(-1.56%) |
Mar 08, 2024 | 179.31 | 179.56 | 168.20 | 170.31 | 3,201,848 | -9.00(-5.02%) |
Mar 07, 2024 | 181.47 | 181.77 | 175.94 | 179.31 | 1,970,843 | -0.05(-0.03%) |
Mar 06, 2024 | 176.16 | 180.18 | 174.40 | 179.35 | 2,080,204 | +3.20(+1.82%) |
Mar 05, 2024 | 176.77 | 184.93 | 174.81 | 176.16 | 4,337,666 | +0.78(+0.44%) |
Mar 04, 2024 | 172.36 | 176.42 | 169.03 | 175.38 | 3,830,965 | +5.98(+3.53%) |
Mar 01, 2024 | 166.46 | 169.72 | 164.48 | 169.40 | 4,573,548 | +1.53(+0.91%) |
Feb 29, 2024 | 170.58 | 170.71 | 162.80 | 167.86 | 4,782,278 | -2.37(-1.39%) |
Feb 28, 2024 | 157.93 | 170.38 | 155.96 | 170.24 | 8,248,189 | +15.02(+9.68%) |
Feb 27, 2024 | 134.53 | 156.12 | 134.53 | 155.22 | 4,906,593 | +22.46(+16.92%) |
Feb 26, 2024 | 134.21 | 134.73 | 132.47 | 132.76 | 1,499,820 | -0.77(-0.58%) |
Feb 23, 2024 | 133.03 | 133.68 | 130.89 | 133.52 | 2,059,476 | +0.60(+0.45%) |
Feb 22, 2024 | 131.94 | 133.59 | 131.19 | 132.93 | 1,535,242 | +1.98(+1.51%) |
Feb 21, 2024 | 131.83 | 132.12 | 129.69 | 130.94 | 986,849 | -0.40(-0.30%) |
Feb 20, 2024 | 130.54 | 131.60 | 128.94 | 131.34 | 2,128,135 | +0.64(+0.49%) |
Feb 16, 2024 | 130.80 | 132.20 | 130.04 | 130.70 | 1,300,263 | -0.34(-0.26%) |
Feb 15, 2024 | 129.47 | 131.16 | 128.38 | 131.04 | 1,353,614 | +2.82(+2.20%) |
Feb 14, 2024 | 127.85 | 128.99 | 127.25 | 128.22 | 1,377,142 | +0.76(+0.59%) |
Feb 13, 2024 | 127.47 | 128.36 | 126.29 | 127.47 | 1,508,932 | -0.60(-0.47%) |
Feb 12, 2024 | 131.36 | 131.73 | 127.52 | 128.06 | 1,211,098 | -3.65(-2.77%) |
Feb 09, 2024 | 129.57 | 132.05 | 129.55 | 131.71 | 1,249,746 | +1.45(+1.11%) |
Feb 08, 2024 | 132.09 | 133.50 | 129.72 | 130.26 | 1,233,000 | -1.77(-1.34%) |
Feb 07, 2024 | 131.50 | 133.33 | 130.35 | 132.04 | 2,094,850 | +1.48(+1.14%) |
Feb 06, 2024 | 127.31 | 131.04 | 126.75 | 130.55 | 2,666,188 | +3.97(+3.13%) |
Feb 05, 2024 | 127.45 | 127.97 | 125.41 | 126.59 | 1,884,606 | -2.67(-2.07%) |
Feb 02, 2024 | 126.57 | 132.61 | 125.99 | 129.26 | 3,794,880 | +2.07(+1.63%) |
Feb 01, 2024 | 121.58 | 127.26 | 121.58 | 127.19 | 1,944,173 | +5.61(+4.62%) |
Jan 31, 2024 | 122.35 | 123.75 | 120.94 | 121.58 | 1,671,876 | +0.12(+0.10%) |
Jan 30, 2024 | 120.91 | 121.88 | 120.28 | 121.46 | 1,289,439 | +0.87(+0.72%) |
Jan 29, 2024 | 120.67 | 121.32 | 119.59 | 120.59 | 1,807,241 | -0.26(-0.21%) |
Jan 26, 2024 | 119.65 | 121.98 | 119.65 | 120.85 | 1,564,252 | +0.72(+0.60%) |
Jan 25, 2024 | 117.49 | 120.17 | 116.63 | 120.13 | 1,430,089 | +4.86(+4.22%) |
Jan 24, 2024 | 118.72 | 119.10 | 114.94 | 115.27 | 1,519,871 | -2.97(-2.51%) |
Jan 23, 2024 | 117.32 | 120.14 | 116.75 | 118.24 | 1,937,302 | +1.43(+1.23%) |
Jan 22, 2024 | 114.06 | 116.97 | 113.93 | 116.80 | 1,883,278 | +2.75(+2.41%) |
Jan 19, 2024 | 111.06 | 114.21 | 111.06 | 114.05 | 1,690,184 | +3.03(+2.73%) |
Jan 18, 2024 | 110.98 | 111.51 | 109.87 | 111.02 | 1,620,499 | -0.51(-0.46%) |
Jan 17, 2024 | 110.84 | 111.61 | 109.06 | 111.53 | 1,489,651 | +0.11(+0.10%) |
Jan 16, 2024 | 111.98 | 112.44 | 110.91 | 111.42 | 1,421,947 | -1.10(-0.97%) |
Jan 12, 2024 | 113.54 | 114.02 | 112.35 | 112.52 | 1,562,342 | +0.00(+0.00%) |
Jan 11, 2024 | 114.60 | 114.89 | 111.09 | 112.52 | 1,614,959 | -2.93(-2.54%) |
Jan 10, 2024 | 115.62 | 116.03 | 114.56 | 115.45 | 1,094,326 | -0.64(-0.55%) |
Jan 09, 2024 | 116.03 | 116.52 | 114.77 | 116.08 | 1,519,335 | -0.54(-0.46%) |
Jan 08, 2024 | 115.79 | 116.75 | 114.63 | 116.62 | 1,356,449 | +0.79(+0.68%) |
Jan 05, 2024 | 114.71 | 117.25 | 114.71 | 115.84 | 1,735,909 | +0.88(+0.76%) |
Jan 04, 2024 | 115.81 | 116.70 | 114.60 | 114.96 | 1,353,573 | -0.49(-0.42%) |
Jan 03, 2024 | 115.10 | 116.76 | 115.10 | 115.45 | 1,377,156 | +0.60(+0.52%) |