Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 174.87 | 175.33 | 174.73 | 175.32 | 27,314 | +0.97(+0.55%) |
Mar 27, 2024 | 172.98 | 174.35 | 172.98 | 174.35 | 6,440 | +2.20(+1.28%) |
Mar 26, 2024 | 172.61 | 172.82 | 172.16 | 172.16 | 6,961 | -0.10(-0.06%) |
Mar 25, 2024 | 172.45 | 172.98 | 172.26 | 172.26 | 30,797 | -0.45(-0.26%) |
Mar 22, 2024 | 172.88 | 172.88 | 172.67 | 172.71 | 1,782 | -0.72(-0.41%) |
Mar 21, 2024 | 173.64 | 173.65 | 172.95 | 173.43 | 5,872 | +1.39(+0.81%) |
Mar 20, 2024 | 170.72 | 172.04 | 170.43 | 172.04 | 4,813 | +1.62(+0.95%) |
Mar 19, 2024 | 169.53 | 170.42 | 169.53 | 170.42 | 4,018 | +1.00(+0.59%) |
Mar 18, 2024 | 170.09 | 170.09 | 169.42 | 169.42 | 4,182 | +0.70(+0.42%) |
Mar 15, 2024 | 168.61 | 169.28 | 168.49 | 168.72 | 20,084 | -0.39(-0.23%) |
Mar 14, 2024 | 169.60 | 169.60 | 168.56 | 169.10 | 4,496 | -1.10(-0.65%) |
Mar 13, 2024 | 170.06 | 170.69 | 169.80 | 170.21 | 5,790 | +0.14(+0.08%) |
Mar 12, 2024 | 170.09 | 170.09 | 169.49 | 170.06 | 3,919 | +0.99(+0.59%) |
Mar 11, 2024 | 167.95 | 169.09 | 167.95 | 169.07 | 2,737 | +0.17(+0.10%) |
Mar 08, 2024 | 169.94 | 169.94 | 168.89 | 168.90 | 5,703 | -0.31(-0.18%) |
Mar 07, 2024 | 169.36 | 169.36 | 169.08 | 169.21 | 4,984 | +1.24(+0.74%) |
Mar 06, 2024 | 168.35 | 168.36 | 167.47 | 167.96 | 4,734 | +0.84(+0.50%) |
Mar 05, 2024 | 167.37 | 168.10 | 166.76 | 167.12 | 19,392 | -0.54(-0.32%) |
Mar 04, 2024 | 167.78 | 168.14 | 167.66 | 167.66 | 6,008 | +0.13(+0.08%) |
Mar 01, 2024 | 167.37 | 167.57 | 166.59 | 167.54 | 5,620 | +0.71(+0.42%) |
Feb 29, 2024 | 166.43 | 166.83 | 166.09 | 166.83 | 4,207 | +1.03(+0.62%) |
Feb 28, 2024 | 166.11 | 166.29 | 165.73 | 165.79 | 5,225 | -0.32(-0.19%) |
Feb 27, 2024 | 165.79 | 166.11 | 165.69 | 166.11 | 3,571 | +0.47(+0.28%) |
Feb 26, 2024 | 166.74 | 166.74 | 165.62 | 165.64 | 6,632 | -0.77(-0.46%) |
Feb 23, 2024 | 165.97 | 166.61 | 165.97 | 166.41 | 5,844 | +0.29(+0.18%) |
Feb 22, 2024 | 165.27 | 166.25 | 165.27 | 166.12 | 3,254 | +1.85(+1.13%) |
Feb 21, 2024 | 163.75 | 164.27 | 163.59 | 164.27 | 3,585 | +0.65(+0.40%) |
Feb 20, 2024 | 164.37 | 164.37 | 163.53 | 163.62 | 4,546 | -0.62(-0.38%) |
Feb 16, 2024 | 165.08 | 165.08 | 164.06 | 164.23 | 6,513 | -0.70(-0.43%) |
Feb 15, 2024 | 163.85 | 165.09 | 163.85 | 164.94 | 3,419 | +2.05(+1.26%) |
Feb 14, 2024 | 163.00 | 163.00 | 162.09 | 162.89 | 4,001 | +1.39(+0.86%) |
Feb 13, 2024 | 163.51 | 163.51 | 160.57 | 161.50 | 30,599 | -2.71(-1.65%) |
Feb 12, 2024 | 164.01 | 164.78 | 163.96 | 164.22 | 5,905 | +0.97(+0.60%) |
Feb 09, 2024 | 163.43 | 163.43 | 162.56 | 163.24 | 4,048 | +0.58(+0.36%) |
Feb 08, 2024 | 163.34 | 163.34 | 162.00 | 162.66 | 11,021 | +0.20(+0.12%) |
Feb 07, 2024 | 162.21 | 162.62 | 162.21 | 162.46 | 2,266 | +0.75(+0.46%) |
Feb 06, 2024 | 161.57 | 161.85 | 161.41 | 161.71 | 6,254 | +0.27(+0.17%) |
Feb 05, 2024 | 161.80 | 161.80 | 161.15 | 161.45 | 2,854 | -1.21(-0.74%) |
Feb 02, 2024 | 161.29 | 162.99 | 161.29 | 162.65 | 4,994 | +1.06(+0.66%) |
Feb 01, 2024 | 160.56 | 161.59 | 160.50 | 161.59 | 2,948 | +0.99(+0.62%) |
Jan 31, 2024 | 162.04 | 162.15 | 160.59 | 160.59 | 3,064 | -2.18(-1.34%) |
Jan 30, 2024 | 162.50 | 162.88 | 162.24 | 162.78 | 3,006 | +0.60(+0.37%) |
Jan 29, 2024 | 161.83 | 162.30 | 161.19 | 162.18 | 7,849 | +0.73(+0.45%) |
Jan 26, 2024 | 161.58 | 161.77 | 161.13 | 161.45 | 3,722 | +0.23(+0.14%) |
Jan 25, 2024 | 160.96 | 161.22 | 160.39 | 161.22 | 6,958 | +1.40(+0.88%) |
Jan 24, 2024 | 160.82 | 160.88 | 159.82 | 159.82 | 3,397 | -0.21(-0.13%) |
Jan 23, 2024 | 160.02 | 160.13 | 159.39 | 160.03 | 4,913 | +0.37(+0.23%) |
Jan 22, 2024 | 159.78 | 159.78 | 159.50 | 159.66 | 2,601 | +0.81(+0.51%) |
Jan 19, 2024 | 158.30 | 158.92 | 157.46 | 158.85 | 9,005 | +1.69(+1.07%) |
Jan 18, 2024 | 157.06 | 157.17 | 155.91 | 157.17 | 3,599 | +0.74(+0.47%) |
Jan 17, 2024 | 156.88 | 156.88 | 155.83 | 156.43 | 6,026 | -1.02(-0.65%) |
Jan 16, 2024 | 157.76 | 157.92 | 157.37 | 157.45 | 6,196 | -1.15(-0.73%) |
Jan 12, 2024 | 159.06 | 159.46 | 158.36 | 158.60 | 5,234 | -0.17(-0.11%) |
Jan 11, 2024 | 159.04 | 159.04 | 158.12 | 158.78 | 3,911 | -0.36(-0.23%) |
Jan 10, 2024 | 158.62 | 159.31 | 158.62 | 159.14 | 5,594 | +0.23(+0.15%) |
Jan 09, 2024 | 158.63 | 159.16 | 158.53 | 158.91 | 18,533 | -0.88(-0.55%) |
Jan 08, 2024 | 158.62 | 159.78 | 158.20 | 159.78 | 13,770 | +1.36(+0.86%) |
Jan 05, 2024 | 158.05 | 159.26 | 157.98 | 158.42 | 12,307 | +0.42(+0.27%) |
Jan 04, 2024 | 158.63 | 159.03 | 158.00 | 158.00 | 6,295 | -0.31(-0.19%) |
Jan 03, 2024 | 159.31 | 159.31 | 158.14 | 158.30 | 8,677 | -1.29(-0.81%) |