Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 164.15 | 165.99 | 163.61 | 164.01 | 443,113 | -0.14(-0.09%) |
Mar 27, 2024 | 165.04 | 165.41 | 163.41 | 164.15 | 465,316 | +0.01(+0.01%) |
Mar 26, 2024 | 164.86 | 165.67 | 163.69 | 164.14 | 526,097 | -0.15(-0.09%) |
Mar 25, 2024 | 165.13 | 165.45 | 162.41 | 164.29 | 529,175 | -0.79(-0.48%) |
Mar 22, 2024 | 166.34 | 166.46 | 164.16 | 165.08 | 391,125 | -0.57(-0.34%) |
Mar 21, 2024 | 165.48 | 166.53 | 164.67 | 165.65 | 520,200 | +0.12(+0.07%) |
Mar 20, 2024 | 164.00 | 165.56 | 163.51 | 165.53 | 390,491 | +1.55(+0.95%) |
Mar 19, 2024 | 165.44 | 165.44 | 163.60 | 163.98 | 677,656 | -2.50(-1.50%) |
Mar 18, 2024 | 165.75 | 167.62 | 164.96 | 166.48 | 432,853 | +1.89(+1.15%) |
Mar 15, 2024 | 166.22 | 166.86 | 163.81 | 164.59 | 988,922 | -1.69(-1.02%) |
Mar 14, 2024 | 165.50 | 168.82 | 165.40 | 166.28 | 936,948 | +1.48(+0.90%) |
Mar 13, 2024 | 165.06 | 166.10 | 163.62 | 164.80 | 590,938 | +0.24(+0.15%) |
Mar 12, 2024 | 164.65 | 165.14 | 163.18 | 164.56 | 748,355 | +1.09(+0.67%) |
Mar 11, 2024 | 160.22 | 164.10 | 160.22 | 163.47 | 1,130,248 | +3.47(+2.17%) |
Mar 08, 2024 | 158.55 | 160.08 | 157.62 | 160.00 | 670,730 | +1.59(+1.00%) |
Mar 07, 2024 | 158.59 | 159.31 | 157.04 | 158.41 | 617,910 | +0.66(+0.42%) |
Mar 06, 2024 | 160.54 | 163.53 | 157.69 | 157.75 | 898,155 | -0.09(-0.06%) |
Mar 05, 2024 | 158.27 | 158.75 | 155.33 | 157.84 | 679,901 | -1.16(-0.73%) |
Mar 04, 2024 | 157.83 | 159.69 | 157.13 | 159.00 | 732,486 | +0.95(+0.60%) |
Mar 01, 2024 | 159.65 | 160.10 | 157.65 | 158.05 | 738,651 | -2.37(-1.48%) |
Feb 29, 2024 | 162.26 | 162.41 | 159.46 | 160.42 | 891,560 | -1.68(-1.04%) |
Feb 28, 2024 | 161.61 | 163.40 | 161.61 | 162.10 | 650,557 | +0.56(+0.35%) |
Feb 27, 2024 | 159.49 | 161.60 | 158.37 | 161.54 | 732,963 | +2.11(+1.32%) |
Feb 26, 2024 | 160.00 | 162.17 | 159.33 | 159.43 | 918,570 | -0.85(-0.53%) |
Feb 23, 2024 | 157.72 | 160.70 | 157.35 | 160.28 | 782,120 | +3.89(+2.49%) |
Feb 22, 2024 | 157.73 | 158.01 | 155.93 | 156.39 | 1,355,987 | +1.52(+0.98%) |
Feb 21, 2024 | 152.06 | 154.97 | 147.04 | 154.87 | 2,239,214 | -5.23(-3.27%) |
Feb 20, 2024 | 162.32 | 162.68 | 159.89 | 160.10 | 732,018 | -2.67(-1.64%) |
Feb 16, 2024 | 164.94 | 165.00 | 162.15 | 162.77 | 462,064 | -1.47(-0.90%) |
Feb 15, 2024 | 164.58 | 164.79 | 162.91 | 164.24 | 478,743 | -1.05(-0.64%) |
Feb 14, 2024 | 163.69 | 165.35 | 162.49 | 165.29 | 602,796 | +1.16(+0.71%) |
Feb 13, 2024 | 161.13 | 164.16 | 161.05 | 164.13 | 705,123 | +1.30(+0.80%) |
Feb 12, 2024 | 163.66 | 163.93 | 162.36 | 162.83 | 408,585 | -1.48(-0.90%) |
Feb 09, 2024 | 163.66 | 165.96 | 163.30 | 164.31 | 477,445 | +1.13(+0.69%) |
Feb 08, 2024 | 163.96 | 164.25 | 162.05 | 163.18 | 751,467 | -1.15(-0.70%) |
Feb 07, 2024 | 163.73 | 166.50 | 162.50 | 164.33 | 693,397 | +1.88(+1.16%) |
Feb 06, 2024 | 162.00 | 166.71 | 161.51 | 162.45 | 1,934,758 | +1.65(+1.03%) |
Feb 05, 2024 | 162.00 | 162.58 | 159.90 | 160.80 | 1,434,596 | -1.20(-0.74%) |
Feb 02, 2024 | 161.37 | 162.81 | 160.72 | 162.00 | 769,709 | +0.01(+0.01%) |
Feb 01, 2024 | 159.67 | 162.96 | 159.38 | 161.99 | 856,778 | +3.06(+1.93%) |
Jan 31, 2024 | 161.22 | 163.02 | 158.90 | 158.93 | 1,101,478 | -1.38(-0.86%) |
Jan 30, 2024 | 160.25 | 161.01 | 159.42 | 160.31 | 764,514 | +0.28(+0.17%) |
Jan 29, 2024 | 159.60 | 160.17 | 158.85 | 160.03 | 692,453 | +0.47(+0.29%) |
Jan 26, 2024 | 157.97 | 159.58 | 157.93 | 159.56 | 542,046 | +0.67(+0.42%) |
Jan 25, 2024 | 157.45 | 159.16 | 157.11 | 158.89 | 653,715 | +1.55(+0.99%) |
Jan 24, 2024 | 157.37 | 158.33 | 157.22 | 157.34 | 490,952 | +0.29(+0.18%) |
Jan 23, 2024 | 158.43 | 159.08 | 156.77 | 157.05 | 746,110 | -2.01(-1.26%) |
Jan 22, 2024 | 158.03 | 159.89 | 158.03 | 159.06 | 566,107 | +1.33(+0.84%) |
Jan 19, 2024 | 159.83 | 159.90 | 157.41 | 157.73 | 711,203 | -1.33(-0.83%) |
Jan 18, 2024 | 158.32 | 159.76 | 157.88 | 159.06 | 767,792 | +1.19(+0.76%) |
Jan 17, 2024 | 155.57 | 158.14 | 155.57 | 157.86 | 776,617 | +1.76(+1.13%) |
Jan 16, 2024 | 158.75 | 159.94 | 155.81 | 156.10 | 1,307,627 | -2.63(-1.66%) |
Jan 12, 2024 | 158.07 | 160.21 | 157.51 | 158.73 | 972,229 | +2.42(+1.55%) |
Jan 11, 2024 | 155.54 | 157.15 | 155.21 | 156.31 | 479,688 | +1.09(+0.70%) |
Jan 10, 2024 | 153.66 | 155.51 | 153.66 | 155.22 | 476,212 | +1.76(+1.15%) |
Jan 09, 2024 | 151.81 | 153.82 | 151.81 | 153.46 | 484,715 | +1.18(+0.77%) |
Jan 08, 2024 | 151.08 | 152.88 | 150.85 | 152.28 | 553,791 | +1.23(+0.81%) |
Jan 05, 2024 | 152.52 | 152.78 | 151.01 | 151.05 | 532,809 | -1.09(-0.72%) |
Jan 04, 2024 | 152.68 | 153.78 | 152.01 | 152.14 | 537,224 | -0.68(-0.44%) |
Jan 03, 2024 | 151.84 | 154.17 | 151.65 | 152.82 | 955,702 | +0.55(+0.36%) |