Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 186.01 | 188.15 | 185.65 | 187.76 | 519,210 | +1.26(+0.68%) |
Mar 27, 2024 | 184.39 | 186.56 | 184.20 | 186.50 | 529,300 | +4.36(+2.39%) |
Mar 26, 2024 | 184.06 | 185.65 | 181.93 | 182.14 | 925,193 | +0.01(+0.01%) |
Mar 25, 2024 | 186.53 | 186.97 | 181.40 | 182.13 | 725,091 | -4.70(-2.52%) |
Mar 22, 2024 | 187.88 | 188.96 | 186.53 | 186.83 | 621,306 | -2.81(-1.48%) |
Mar 21, 2024 | 190.34 | 191.24 | 188.15 | 189.64 | 866,715 | +0.10(+0.05%) |
Mar 20, 2024 | 183.72 | 189.63 | 183.72 | 189.54 | 1,130,493 | +5.99(+3.26%) |
Mar 19, 2024 | 181.76 | 184.32 | 181.72 | 183.55 | 787,298 | +1.31(+0.72%) |
Mar 18, 2024 | 182.69 | 183.47 | 180.77 | 182.24 | 943,020 | +1.39(+0.77%) |
Mar 15, 2024 | 181.62 | 182.77 | 179.79 | 180.85 | 1,599,575 | -0.66(-0.36%) |
Mar 14, 2024 | 183.06 | 183.65 | 180.16 | 181.51 | 1,008,884 | -0.55(-0.30%) |
Mar 13, 2024 | 179.38 | 183.02 | 178.94 | 182.06 | 1,134,262 | +2.35(+1.31%) |
Mar 12, 2024 | 177.65 | 180.42 | 176.66 | 179.71 | 1,364,572 | +2.05(+1.16%) |
Mar 11, 2024 | 174.58 | 178.21 | 174.10 | 177.66 | 1,110,642 | +2.35(+1.34%) |
Mar 08, 2024 | 179.13 | 180.28 | 174.40 | 175.31 | 1,208,948 | -3.67(-2.05%) |
Mar 07, 2024 | 179.37 | 180.30 | 177.48 | 178.97 | 1,056,367 | +0.49(+0.27%) |
Mar 06, 2024 | 180.33 | 182.41 | 177.17 | 178.49 | 1,464,804 | -1.10(-0.61%) |
Mar 05, 2024 | 176.90 | 180.81 | 175.58 | 179.58 | 1,265,634 | +2.13(+1.20%) |
Mar 04, 2024 | 179.25 | 180.33 | 176.51 | 177.45 | 2,100,997 | -6.78(-3.68%) |
Mar 01, 2024 | 185.45 | 187.19 | 184.10 | 184.23 | 698,596 | -0.93(-0.50%) |
Feb 29, 2024 | 182.70 | 186.22 | 182.70 | 185.16 | 1,078,576 | +2.21(+1.21%) |
Feb 28, 2024 | 180.36 | 183.48 | 179.68 | 182.95 | 947,662 | +1.10(+0.60%) |
Feb 27, 2024 | 186.51 | 187.15 | 180.70 | 181.85 | 1,410,518 | -4.37(-2.35%) |
Feb 26, 2024 | 188.03 | 189.13 | 184.98 | 186.22 | 840,430 | -1.44(-0.77%) |
Feb 23, 2024 | 187.19 | 189.63 | 186.65 | 187.67 | 833,097 | +1.30(+0.70%) |
Feb 22, 2024 | 184.89 | 187.10 | 184.28 | 186.36 | 753,337 | +3.04(+1.66%) |
Feb 21, 2024 | 181.56 | 184.53 | 181.54 | 183.32 | 759,849 | +0.73(+0.40%) |
Feb 20, 2024 | 179.26 | 182.63 | 178.73 | 182.60 | 1,146,213 | +2.49(+1.38%) |
Feb 16, 2024 | 179.26 | 182.29 | 179.02 | 180.11 | 820,499 | -0.31(-0.17%) |
Feb 15, 2024 | 178.28 | 180.45 | 176.03 | 180.42 | 1,169,793 | +3.45(+1.95%) |
Feb 14, 2024 | 176.56 | 177.02 | 170.68 | 176.97 | 1,098,293 | +2.34(+1.34%) |
Feb 13, 2024 | 172.71 | 174.90 | 171.14 | 174.63 | 1,362,712 | -2.44(-1.38%) |
Feb 12, 2024 | 174.10 | 177.59 | 173.16 | 177.07 | 1,414,107 | +2.78(+1.59%) |
Feb 09, 2024 | 169.85 | 174.68 | 168.91 | 174.29 | 1,767,249 | +3.15(+1.84%) |
Feb 08, 2024 | 162.90 | 173.23 | 160.66 | 171.15 | 4,670,345 | +24.61(+16.79%) |
Feb 07, 2024 | 147.04 | 147.39 | 145.40 | 146.54 | 1,175,440 | -0.20(-0.14%) |
Feb 06, 2024 | 146.80 | 148.23 | 145.73 | 146.74 | 937,465 | -0.09(-0.06%) |
Feb 05, 2024 | 146.43 | 146.93 | 144.26 | 146.82 | 604,734 | -0.34(-0.23%) |
Feb 02, 2024 | 144.49 | 147.38 | 142.68 | 147.16 | 929,559 | +1.40(+0.96%) |
Feb 01, 2024 | 143.78 | 146.06 | 143.10 | 145.76 | 599,519 | +2.68(+1.87%) |
Jan 31, 2024 | 146.40 | 146.40 | 141.68 | 143.08 | 696,496 | -2.78(-1.90%) |
Jan 30, 2024 | 144.26 | 146.63 | 143.56 | 145.86 | 763,848 | +1.00(+0.69%) |
Jan 29, 2024 | 143.42 | 145.09 | 143.12 | 144.85 | 584,084 | +1.35(+0.94%) |
Jan 26, 2024 | 143.74 | 144.25 | 140.94 | 143.51 | 903,134 | +2.24(+1.59%) |
Jan 25, 2024 | 139.06 | 141.65 | 138.92 | 141.27 | 676,321 | +2.81(+2.03%) |
Jan 24, 2024 | 139.79 | 140.71 | 138.33 | 138.46 | 483,314 | -0.51(-0.37%) |
Jan 23, 2024 | 140.27 | 140.46 | 137.64 | 138.97 | 549,910 | -0.55(-0.39%) |
Jan 22, 2024 | 138.01 | 139.53 | 137.41 | 139.52 | 747,192 | +1.99(+1.45%) |
Jan 19, 2024 | 137.07 | 138.54 | 135.58 | 137.52 | 746,597 | +0.09(+0.07%) |
Jan 18, 2024 | 137.06 | 137.52 | 134.35 | 137.43 | 620,664 | +1.16(+0.85%) |
Jan 17, 2024 | 136.16 | 137.74 | 135.35 | 136.28 | 843,865 | -0.78(-0.57%) |
Jan 16, 2024 | 136.19 | 137.83 | 134.62 | 137.06 | 1,030,181 | -0.40(-0.29%) |
Jan 12, 2024 | 140.91 | 141.00 | 136.30 | 137.45 | 1,263,865 | -4.49(-3.16%) |
Jan 11, 2024 | 142.35 | 142.55 | 140.14 | 141.95 | 572,839 | -1.22(-0.85%) |
Jan 10, 2024 | 142.30 | 144.21 | 141.36 | 143.17 | 565,222 | +0.65(+0.45%) |
Jan 09, 2024 | 143.48 | 144.46 | 142.33 | 142.52 | 635,776 | -2.18(-1.51%) |
Jan 08, 2024 | 142.76 | 145.52 | 142.76 | 144.70 | 493,180 | +2.37(+1.67%) |
Jan 05, 2024 | 142.79 | 144.54 | 142.31 | 142.33 | 628,645 | +0.28(+0.20%) |
Jan 04, 2024 | 144.53 | 144.53 | 141.76 | 142.06 | 856,406 | +0.05(+0.04%) |
Jan 03, 2024 | 143.70 | 144.47 | 141.73 | 142.00 | 798,238 | -3.43(-2.36%) |