Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 162.76 | 162.88 | 162.60 | 162.88 | 1,376 | +0.06(+0.03%) |
Mar 27, 2024 | 162.24 | 162.82 | 162.24 | 162.82 | 705 | +1.25(+0.77%) |
Mar 26, 2024 | 161.57 | 161.57 | 161.57 | 161.57 | 295 | -0.10(-0.06%) |
Mar 25, 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 472 | -0.54(-0.33%) |
Mar 22, 2024 | 161.40 | 162.22 | 161.40 | 162.22 | 350 | -0.54(-0.33%) |
Mar 21, 2024 | 163.01 | 163.03 | 162.76 | 162.76 | 2,728 | +0.65(+0.40%) |
Mar 20, 2024 | 162.12 | 162.17 | 162.05 | 162.11 | 1,473 | +1.26(+0.78%) |
Mar 19, 2024 | 160.15 | 160.93 | 160.15 | 160.85 | 588 | +0.74(+0.46%) |
Mar 18, 2024 | 159.92 | 160.11 | 159.92 | 160.11 | 2,061 | +0.40(+0.25%) |
Mar 15, 2024 | 160.11 | 160.11 | 159.71 | 159.71 | 250 | -1.26(-0.78%) |
Mar 14, 2024 | 160.80 | 160.97 | 160.80 | 160.97 | 353 | -0.50(-0.31%) |
Mar 13, 2024 | 161.53 | 161.55 | 161.41 | 161.47 | 2,163 | -0.26(-0.16%) |
Mar 12, 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 408 | +1.65(+1.03%) |
Mar 11, 2024 | 160.18 | 160.18 | 159.86 | 160.08 | 1,379 | -0.86(-0.53%) |
Mar 08, 2024 | 162.35 | 162.35 | 160.93 | 160.93 | 836 | -0.87(-0.54%) |
Mar 07, 2024 | 161.16 | 162.04 | 161.16 | 161.80 | 3,492 | +1.68(+1.05%) |
Mar 06, 2024 | 160.82 | 160.82 | 160.12 | 160.12 | 690 | +1.22(+0.77%) |
Mar 05, 2024 | 159.03 | 159.03 | 158.49 | 158.90 | 669 | -1.63(-1.01%) |
Mar 04, 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 215 | -0.41(-0.25%) |
Mar 01, 2024 | 160.86 | 160.94 | 160.86 | 160.94 | 710 | +1.51(+0.95%) |
Feb 29, 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 90 | +0.97(+0.61%) |
Feb 28, 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 146 | -0.63(-0.40%) |
Feb 27, 2024 | 158.60 | 159.09 | 158.60 | 159.09 | 507 | +0.07(+0.05%) |
Feb 26, 2024 | 159.19 | 159.31 | 158.76 | 159.01 | 2,106 | -0.43(-0.27%) |
Feb 23, 2024 | 159.50 | 159.71 | 159.43 | 159.45 | 1,635 | +0.15(+0.09%) |
Feb 22, 2024 | 158.68 | 159.30 | 158.67 | 159.30 | 474 | +2.83(+1.81%) |
Feb 21, 2024 | 155.66 | 156.46 | 155.66 | 156.46 | 318 | +0.10(+0.07%) |
Feb 20, 2024 | 157.27 | 159.64 | 155.93 | 156.36 | 2,345 | -0.41(-0.26%) |
Feb 16, 2024 | 157.43 | 157.59 | 156.76 | 156.76 | 3,799 | -0.51(-0.32%) |
Feb 15, 2024 | 156.52 | 157.27 | 156.52 | 157.27 | 823 | +1.25(+0.80%) |
Feb 14, 2024 | 155.54 | 156.23 | 155.51 | 156.02 | 661 | +1.64(+1.06%) |
Feb 13, 2024 | 154.20 | 154.39 | 154.00 | 154.39 | 430 | -2.35(-1.50%) |
Feb 12, 2024 | 156.82 | 156.82 | 156.74 | 156.74 | 572 | -0.19(-0.12%) |
Feb 09, 2024 | 156.47 | 156.92 | 156.47 | 156.92 | 1,182 | +0.78(+0.50%) |
Feb 08, 2024 | 156.18 | 156.18 | 155.96 | 156.15 | 2,734 | +0.19(+0.12%) |
Feb 07, 2024 | 155.70 | 156.08 | 155.70 | 155.96 | 988 | +1.01(+0.65%) |
Feb 06, 2024 | 154.55 | 154.98 | 154.55 | 154.94 | 4,357 | +0.16(+0.11%) |
Feb 05, 2024 | 155.50 | 155.50 | 154.78 | 154.78 | 324 | -0.72(-0.46%) |
Feb 02, 2024 | 153.98 | 155.50 | 153.98 | 155.50 | 957 | +2.00(+1.30%) |
Feb 01, 2024 | 153.24 | 153.50 | 153.24 | 153.50 | 418 | +1.50(+0.99%) |
Jan 31, 2024 | 152.89 | 153.36 | 152.00 | 152.00 | 363 | -1.96(-1.27%) |
Jan 30, 2024 | 153.61 | 153.96 | 153.61 | 153.96 | 549 | -0.01(-0.01%) |
Jan 29, 2024 | 153.68 | 153.97 | 153.68 | 153.97 | 271 | +0.97(+0.63%) |
Jan 26, 2024 | 153.36 | 153.48 | 153.00 | 153.00 | 482 | +0.11(+0.07%) |
Jan 25, 2024 | 152.89 | 152.89 | 152.89 | 152.89 | 250 | +0.83(+0.55%) |
Jan 24, 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 146 | +0.75(+0.50%) |
Jan 23, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 105 | +0.22(+0.15%) |
Jan 22, 2024 | 151.10 | 151.10 | 151.08 | 151.08 | 662 | +0.37(+0.25%) |
Jan 19, 2024 | 150.48 | 150.71 | 150.39 | 150.71 | 567 | +1.53(+1.02%) |
Jan 18, 2024 | 147.96 | 149.18 | 147.96 | 149.18 | 1,037 | +1.41(+0.95%) |
Jan 17, 2024 | 147.25 | 147.86 | 147.14 | 147.77 | 3,109 | -0.98(-0.66%) |
Jan 16, 2024 | 149.02 | 149.18 | 148.51 | 148.75 | 5,715 | -1.25(-0.84%) |
Jan 12, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 262 | +0.41(+0.27%) |
Jan 11, 2024 | 150.10 | 150.10 | 149.15 | 149.59 | 1,151 | +0.16(+0.11%) |
Jan 10, 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 135 | +0.92(+0.62%) |
Jan 09, 2024 | 148.39 | 148.75 | 148.38 | 148.51 | 674 | -0.46(-0.31%) |
Jan 08, 2024 | 147.52 | 148.97 | 147.52 | 148.97 | 311 | +1.80(+1.22%) |
Jan 05, 2024 | 147.23 | 147.23 | 147.17 | 147.17 | 737 | +0.14(+0.09%) |
Jan 04, 2024 | 147.35 | 147.35 | 147.03 | 147.03 | 807 | -0.27(-0.19%) |
Jan 03, 2024 | 147.18 | 147.64 | 147.18 | 147.31 | 1,978 | -0.84(-0.57%) |