Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 154.48 | 150.50 | 149.32 | 149.45 | 666,592 | -4.94(-3.20%) |
Mar 27, 2024 | 152.83 | 155.28 | 150.40 | 154.39 | 463,043 | +2.42(+1.59%) |
Mar 26, 2024 | 152.51 | 153.43 | 150.81 | 151.97 | 532,485 | -0.10(-0.07%) |
Mar 25, 2024 | 147.15 | 152.62 | 146.43 | 152.07 | 799,298 | +5.56(+3.79%) |
Mar 22, 2024 | 146.65 | 147.10 | 143.66 | 146.51 | 834,175 | -0.11(-0.08%) |
Mar 21, 2024 | 149.70 | 150.68 | 145.41 | 146.62 | 611,514 | -1.37(-0.93%) |
Mar 20, 2024 | 148.00 | 148.64 | 145.22 | 147.99 | 439,773 | -0.18(-0.12%) |
Mar 19, 2024 | 146.93 | 149.69 | 146.00 | 148.17 | 519,568 | +0.76(+0.52%) |
Mar 18, 2024 | 150.68 | 151.00 | 147.18 | 147.41 | 460,718 | -1.86(-1.25%) |
Mar 15, 2024 | 148.50 | 150.09 | 145.56 | 149.27 | 906,206 | +0.74(+0.50%) |
Mar 14, 2024 | 147.68 | 149.59 | 145.77 | 148.53 | 505,843 | +0.11(+0.07%) |
Mar 13, 2024 | 146.82 | 151.47 | 146.82 | 148.42 | 858,993 | +1.77(+1.21%) |
Mar 12, 2024 | 150.02 | 150.02 | 146.61 | 146.65 | 683,597 | -2.45(-1.64%) |
Mar 11, 2024 | 150.24 | 152.50 | 148.88 | 149.10 | 662,002 | -0.72(-0.48%) |
Mar 08, 2024 | 150.96 | 152.88 | 149.13 | 149.82 | 639,431 | -0.04(-0.03%) |
Mar 07, 2024 | 150.42 | 150.68 | 149.23 | 149.86 | 563,927 | +0.20(+0.13%) |
Mar 06, 2024 | 150.15 | 150.24 | 147.63 | 149.66 | 521,529 | -0.02(-0.01%) |
Mar 05, 2024 | 148.94 | 151.21 | 147.52 | 149.68 | 703,383 | -0.36(-0.24%) |
Mar 04, 2024 | 153.16 | 154.85 | 149.89 | 150.04 | 991,937 | -2.57(-1.68%) |
Mar 01, 2024 | 150.90 | 155.91 | 150.00 | 152.61 | 538,890 | +1.52(+1.01%) |
Feb 29, 2024 | 156.59 | 157.52 | 149.00 | 151.09 | 1,809,866 | -4.14(-2.67%) |
Feb 28, 2024 | 156.56 | 158.90 | 153.94 | 155.23 | 1,612,458 | -3.77(-2.37%) |
Feb 27, 2024 | 160.00 | 161.31 | 157.91 | 159.00 | 674,827 | +0.34(+0.21%) |
Feb 26, 2024 | 156.49 | 159.04 | 153.84 | 158.66 | 556,235 | +1.01(+0.64%) |
Feb 23, 2024 | 163.00 | 163.01 | 155.82 | 157.65 | 1,488,147 | -5.16(-3.17%) |
Feb 22, 2024 | 154.47 | 164.02 | 154.03 | 162.81 | 1,174,371 | +8.07(+5.22%) |
Feb 21, 2024 | 150.31 | 155.39 | 148.84 | 154.74 | 3,666,263 | +5.05(+3.37%) |
Feb 20, 2024 | 146.98 | 150.06 | 145.81 | 149.69 | 1,338,437 | +2.69(+1.83%) |
Feb 16, 2024 | 148.00 | 150.93 | 146.82 | 147.00 | 1,886,827 | -0.43(-0.29%) |
Feb 15, 2024 | 150.00 | 153.27 | 143.52 | 147.43 | 5,428,067 | -16.72(-10.19%) |
Feb 14, 2024 | 162.57 | 164.63 | 161.48 | 164.15 | 931,439 | +2.15(+1.33%) |
Feb 13, 2024 | 164.89 | 166.50 | 160.84 | 162.00 | 800,278 | -7.34(-4.33%) |
Feb 12, 2024 | 170.01 | 171.57 | 166.87 | 169.34 | 790,200 | -0.69(-0.41%) |
Feb 09, 2024 | 169.49 | 171.86 | 168.44 | 170.03 | 481,037 | +0.53(+0.31%) |
Feb 08, 2024 | 168.57 | 170.25 | 165.59 | 169.50 | 1,807,634 | +0.90(+0.53%) |
Feb 07, 2024 | 172.55 | 172.55 | 167.43 | 168.60 | 771,746 | -3.58(-2.08%) |
Feb 06, 2024 | 170.65 | 173.33 | 169.81 | 172.18 | 1,443,779 | +1.48(+0.87%) |
Feb 05, 2024 | 172.17 | 172.73 | 168.00 | 170.70 | 628,782 | -2.36(-1.36%) |
Feb 02, 2024 | 172.76 | 174.48 | 169.32 | 173.06 | 646,548 | -1.86(-1.06%) |
Feb 01, 2024 | 173.54 | 176.35 | 172.20 | 174.92 | 624,761 | +2.01(+1.16%) |
Jan 31, 2024 | 179.49 | 179.80 | 172.37 | 172.91 | 861,993 | -7.21(-4.00%) |
Jan 30, 2024 | 180.45 | 181.66 | 178.36 | 180.12 | 475,818 | -0.84(-0.46%) |
Jan 29, 2024 | 179.13 | 181.50 | 176.12 | 180.96 | 1,044,457 | +1.34(+0.75%) |
Jan 26, 2024 | 183.88 | 184.46 | 179.47 | 179.62 | 517,487 | -4.31(-2.34%) |
Jan 25, 2024 | 185.43 | 188.69 | 183.03 | 183.93 | 533,827 | -1.27(-0.69%) |
Jan 24, 2024 | 190.72 | 191.72 | 185.13 | 185.20 | 531,326 | -4.50(-2.37%) |
Jan 23, 2024 | 184.76 | 190.37 | 183.45 | 189.70 | 647,327 | +5.78(+3.14%) |
Jan 22, 2024 | 183.88 | 189.98 | 182.60 | 183.92 | 585,726 | -0.11(-0.06%) |
Jan 19, 2024 | 186.14 | 186.27 | 182.53 | 184.03 | 440,989 | -1.92(-1.03%) |
Jan 18, 2024 | 189.00 | 189.00 | 183.67 | 185.95 | 495,175 | -2.61(-1.38%) |
Jan 17, 2024 | 186.43 | 188.86 | 182.36 | 188.56 | 468,631 | +1.06(+0.57%) |
Jan 16, 2024 | 192.05 | 191.62 | 186.22 | 187.49 | 632,838 | -5.90(-3.05%) |
Jan 12, 2024 | 195.11 | 196.49 | 192.77 | 193.39 | 386,578 | -1.69(-0.87%) |
Jan 11, 2024 | 194.76 | 196.80 | 192.43 | 195.08 | 615,835 | -1.53(-0.78%) |
Jan 10, 2024 | 198.51 | 199.24 | 190.37 | 196.61 | 613,474 | -1.59(-0.80%) |
Jan 09, 2024 | 196.83 | 199.38 | 195.43 | 198.20 | 694,281 | +1.37(+0.70%) |
Jan 08, 2024 | 189.29 | 197.09 | 185.00 | 196.83 | 674,288 | +7.45(+3.93%) |
Jan 05, 2024 | 190.33 | 191.38 | 188.31 | 189.38 | 602,756 | -2.93(-1.52%) |
Jan 04, 2024 | 189.68 | 193.33 | 187.85 | 192.31 | 570,989 | +1.67(+0.88%) |
Jan 03, 2024 | 193.96 | 197.26 | 190.43 | 190.64 | 435,102 | -4.29(-2.20%) |