Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 185.14 | 187.27 | 184.78 | 186.88 | 521,657 | +1.25(+0.68%) |
Mar 27, 2024 | 183.53 | 185.69 | 183.34 | 185.62 | 531,794 | +4.34(+2.39%) |
Mar 26, 2024 | 183.20 | 184.78 | 181.08 | 181.29 | 929,553 | +0.01(+0.01%) |
Mar 25, 2024 | 185.66 | 186.09 | 180.55 | 181.28 | 728,508 | -4.68(-2.52%) |
Mar 22, 2024 | 187.00 | 188.08 | 185.65 | 185.95 | 624,235 | -2.80(-1.48%) |
Mar 21, 2024 | 189.44 | 190.34 | 187.26 | 188.75 | 870,800 | +0.10(+0.05%) |
Mar 20, 2024 | 182.86 | 188.74 | 182.86 | 188.65 | 1,135,822 | +5.96(+3.26%) |
Mar 19, 2024 | 180.91 | 183.45 | 180.86 | 182.69 | 791,009 | +1.31(+0.72%) |
Mar 18, 2024 | 181.83 | 182.60 | 179.92 | 181.38 | 947,464 | +1.38(+0.77%) |
Mar 15, 2024 | 180.77 | 181.91 | 178.95 | 180.01 | 1,607,114 | -0.65(-0.36%) |
Mar 14, 2024 | 182.20 | 182.79 | 179.31 | 180.66 | 1,013,639 | -0.54(-0.30%) |
Mar 13, 2024 | 178.54 | 182.16 | 178.10 | 181.21 | 1,139,608 | +2.34(+1.31%) |
Mar 12, 2024 | 176.81 | 179.57 | 175.83 | 178.87 | 1,371,004 | +2.04(+1.15%) |
Mar 11, 2024 | 173.76 | 177.37 | 173.29 | 176.82 | 1,115,877 | +2.34(+1.34%) |
Mar 08, 2024 | 178.29 | 179.43 | 173.58 | 174.49 | 1,214,646 | -3.65(-2.05%) |
Mar 07, 2024 | 178.53 | 179.46 | 176.65 | 178.13 | 1,061,345 | +0.49(+0.27%) |
Mar 06, 2024 | 179.48 | 181.55 | 176.34 | 177.65 | 1,471,708 | -1.09(-0.61%) |
Mar 05, 2024 | 176.07 | 179.97 | 174.75 | 178.74 | 1,271,599 | +2.12(+1.20%) |
Mar 04, 2024 | 178.41 | 179.48 | 175.69 | 176.62 | 2,110,900 | -6.75(-3.68%) |
Mar 01, 2024 | 184.58 | 186.31 | 183.24 | 183.37 | 701,889 | -0.92(-0.50%) |
Feb 29, 2024 | 181.84 | 185.35 | 181.84 | 184.29 | 1,083,659 | +2.20(+1.21%) |
Feb 28, 2024 | 179.51 | 182.62 | 178.84 | 182.09 | 952,128 | +1.09(+0.60%) |
Feb 27, 2024 | 185.64 | 186.27 | 179.85 | 181.00 | 1,417,166 | -4.35(-2.35%) |
Feb 26, 2024 | 187.14 | 188.24 | 184.11 | 185.35 | 844,391 | -1.44(-0.77%) |
Feb 23, 2024 | 186.31 | 188.74 | 185.78 | 186.79 | 837,023 | +1.30(+0.70%) |
Feb 22, 2024 | 184.02 | 186.22 | 183.42 | 185.49 | 756,887 | +3.02(+1.66%) |
Feb 21, 2024 | 180.71 | 183.66 | 180.69 | 182.47 | 763,430 | +0.72(+0.40%) |
Feb 20, 2024 | 178.42 | 181.77 | 177.90 | 181.74 | 1,151,615 | +2.48(+1.38%) |
Feb 16, 2024 | 178.42 | 181.43 | 178.18 | 179.26 | 824,366 | -0.31(-0.17%) |
Feb 15, 2024 | 177.44 | 179.60 | 175.20 | 179.57 | 1,175,306 | +3.43(+1.95%) |
Feb 14, 2024 | 175.74 | 176.19 | 169.88 | 176.14 | 1,103,470 | +2.33(+1.34%) |
Feb 13, 2024 | 171.90 | 174.08 | 170.34 | 173.81 | 1,369,134 | -2.43(-1.38%) |
Feb 12, 2024 | 173.29 | 176.76 | 172.34 | 176.24 | 1,420,771 | +2.77(+1.59%) |
Feb 09, 2024 | 169.05 | 173.86 | 168.11 | 173.47 | 1,775,578 | +3.13(+1.84%) |
Feb 08, 2024 | 162.13 | 172.41 | 159.91 | 170.34 | 4,692,357 | +24.49(+16.79%) |
Feb 07, 2024 | 146.35 | 146.70 | 144.72 | 145.85 | 1,180,980 | -0.20(-0.14%) |
Feb 06, 2024 | 146.11 | 147.53 | 145.05 | 146.05 | 941,883 | -0.09(-0.06%) |
Feb 05, 2024 | 145.74 | 146.24 | 143.58 | 146.14 | 607,585 | -0.34(-0.23%) |
Feb 02, 2024 | 143.81 | 146.69 | 142.01 | 146.47 | 933,941 | +1.40(+0.96%) |
Feb 01, 2024 | 143.10 | 145.38 | 142.43 | 145.08 | 602,345 | +2.67(+1.87%) |
Jan 31, 2024 | 145.71 | 145.71 | 141.02 | 142.41 | 699,778 | -2.77(-1.90%) |
Jan 30, 2024 | 143.58 | 145.94 | 142.88 | 145.18 | 767,448 | +1.00(+0.69%) |
Jan 29, 2024 | 142.75 | 144.41 | 142.45 | 144.17 | 586,837 | +1.34(+0.94%) |
Jan 26, 2024 | 143.06 | 143.57 | 140.28 | 142.84 | 907,391 | +2.23(+1.59%) |
Jan 25, 2024 | 138.41 | 140.98 | 138.27 | 140.61 | 679,509 | +2.80(+2.03%) |
Jan 24, 2024 | 139.14 | 140.05 | 137.68 | 137.81 | 485,592 | -0.51(-0.37%) |
Jan 23, 2024 | 139.61 | 139.80 | 137.00 | 138.32 | 552,501 | -0.54(-0.39%) |
Jan 22, 2024 | 137.36 | 138.87 | 136.76 | 138.86 | 750,713 | +1.98(+1.45%) |
Jan 19, 2024 | 136.42 | 137.90 | 134.95 | 136.88 | 750,116 | +0.09(+0.07%) |
Jan 18, 2024 | 136.41 | 136.88 | 133.72 | 136.79 | 623,589 | +1.15(+0.85%) |
Jan 17, 2024 | 135.52 | 137.10 | 134.72 | 135.64 | 847,842 | -0.77(-0.57%) |
Jan 16, 2024 | 135.55 | 137.18 | 133.98 | 136.41 | 1,035,036 | -0.40(-0.29%) |
Jan 12, 2024 | 140.25 | 140.34 | 135.66 | 136.81 | 1,269,822 | -4.47(-3.16%) |
Jan 11, 2024 | 141.69 | 141.88 | 139.49 | 141.28 | 575,538 | -1.22(-0.86%) |
Jan 10, 2024 | 141.64 | 143.53 | 140.69 | 142.50 | 567,886 | +0.64(+0.45%) |
Jan 09, 2024 | 142.81 | 143.78 | 141.67 | 141.85 | 638,772 | -2.17(-1.51%) |
Jan 08, 2024 | 142.09 | 144.84 | 142.09 | 144.03 | 495,504 | +2.36(+1.67%) |
Jan 05, 2024 | 142.12 | 143.86 | 141.65 | 141.67 | 631,608 | +0.28(+0.20%) |
Jan 04, 2024 | 143.85 | 143.85 | 141.09 | 141.39 | 860,443 | +0.05(+0.04%) |
Jan 03, 2024 | 143.02 | 143.80 | 141.06 | 141.34 | 802,000 | -3.41(-2.36%) |