Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 166.81 | 167.89 | 166.29 | 167.46 | 234,213 | +1.11(+0.67%) |
Mar 27, 2024 | 164.68 | 166.42 | 164.02 | 166.35 | 226,855 | +2.78(+1.70%) |
Mar 26, 2024 | 164.17 | 165.01 | 163.26 | 163.57 | 173,123 | +0.10(+0.06%) |
Mar 25, 2024 | 163.74 | 164.97 | 163.32 | 163.47 | 171,328 | -0.25(-0.15%) |
Mar 22, 2024 | 164.18 | 164.18 | 162.63 | 163.72 | 197,687 | +0.01(+0.01%) |
Mar 21, 2024 | 162.99 | 165.08 | 162.99 | 163.71 | 295,018 | +1.55(+0.96%) |
Mar 20, 2024 | 161.14 | 163.71 | 161.14 | 162.16 | 487,604 | +0.23(+0.14%) |
Mar 19, 2024 | 161.67 | 162.92 | 160.72 | 161.93 | 237,844 | +0.68(+0.42%) |
Mar 18, 2024 | 160.99 | 162.28 | 160.12 | 161.25 | 236,563 | +0.22(+0.14%) |
Mar 15, 2024 | 159.90 | 162.61 | 159.90 | 161.03 | 379,500 | +0.13(+0.08%) |
Mar 14, 2024 | 160.72 | 161.29 | 158.70 | 160.90 | 321,682 | -0.11(-0.07%) |
Mar 13, 2024 | 157.73 | 161.14 | 157.73 | 161.01 | 231,201 | +2.99(+1.89%) |
Mar 12, 2024 | 159.09 | 159.70 | 157.08 | 158.02 | 162,898 | -0.73(-0.46%) |
Mar 11, 2024 | 158.79 | 159.56 | 157.99 | 158.75 | 150,725 | -0.34(-0.21%) |
Mar 08, 2024 | 160.86 | 161.94 | 158.91 | 159.09 | 123,269 | -1.03(-0.64%) |
Mar 07, 2024 | 159.63 | 160.64 | 159.41 | 160.12 | 104,840 | +1.13(+0.71%) |
Mar 06, 2024 | 160.03 | 160.03 | 158.07 | 158.99 | 123,577 | +0.42(+0.26%) |
Mar 05, 2024 | 158.94 | 159.99 | 157.19 | 158.57 | 137,704 | -0.83(-0.52%) |
Mar 04, 2024 | 157.63 | 162.06 | 156.84 | 159.40 | 183,949 | +2.17(+1.38%) |
Mar 01, 2024 | 156.73 | 157.69 | 155.19 | 157.23 | 172,231 | +0.93(+0.60%) |
Feb 29, 2024 | 157.07 | 157.26 | 155.46 | 156.30 | 361,625 | -0.12(-0.08%) |
Feb 28, 2024 | 156.52 | 158.31 | 156.28 | 156.42 | 132,770 | -0.46(-0.29%) |
Feb 27, 2024 | 157.14 | 157.47 | 156.16 | 156.88 | 152,581 | +0.21(+0.13%) |
Feb 26, 2024 | 157.16 | 158.69 | 156.59 | 156.67 | 106,510 | -0.98(-0.62%) |
Feb 23, 2024 | 158.33 | 159.64 | 157.64 | 157.65 | 183,320 | -0.07(-0.04%) |
Feb 22, 2024 | 157.51 | 158.02 | 157.10 | 157.72 | 104,149 | +1.51(+0.97%) |
Feb 21, 2024 | 156.56 | 156.56 | 155.27 | 156.21 | 142,922 | +0.08(+0.05%) |
Feb 20, 2024 | 155.14 | 157.38 | 155.14 | 156.13 | 308,219 | -0.58(-0.37%) |
Feb 16, 2024 | 156.29 | 157.91 | 155.70 | 156.71 | 158,675 | -0.09(-0.06%) |
Feb 15, 2024 | 156.23 | 157.78 | 156.23 | 156.80 | 166,705 | +1.83(+1.18%) |
Feb 14, 2024 | 155.19 | 155.42 | 153.25 | 154.97 | 231,692 | +1.00(+0.65%) |
Feb 13, 2024 | 153.89 | 155.24 | 152.60 | 153.97 | 260,161 | -3.14(-2.00%) |
Feb 12, 2024 | 156.02 | 159.13 | 155.46 | 157.11 | 193,698 | +1.24(+0.80%) |
Feb 09, 2024 | 154.56 | 156.28 | 153.55 | 155.87 | 186,241 | +1.59(+1.03%) |
Feb 08, 2024 | 153.84 | 155.37 | 152.12 | 154.28 | 421,366 | -0.01(-0.01%) |
Feb 07, 2024 | 154.66 | 155.96 | 152.57 | 154.29 | 247,614 | +0.20(+0.13%) |
Feb 06, 2024 | 156.47 | 157.11 | 152.94 | 154.09 | 315,537 | -2.80(-1.78%) |
Feb 05, 2024 | 154.37 | 159.47 | 153.31 | 156.89 | 530,524 | +7.25(+4.84%) |
Feb 02, 2024 | 150.61 | 151.05 | 149.16 | 149.64 | 404,004 | -1.61(-1.06%) |
Feb 01, 2024 | 149.35 | 151.27 | 147.68 | 151.25 | 321,982 | +2.43(+1.63%) |
Jan 31, 2024 | 150.42 | 151.65 | 148.64 | 148.82 | 320,288 | -2.40(-1.59%) |
Jan 30, 2024 | 151.13 | 152.33 | 151.01 | 151.22 | 130,787 | -0.55(-0.36%) |
Jan 29, 2024 | 151.74 | 152.32 | 150.43 | 151.77 | 137,181 | +0.07(+0.05%) |
Jan 26, 2024 | 151.41 | 152.43 | 151.14 | 151.70 | 126,194 | +0.63(+0.42%) |
Jan 25, 2024 | 150.55 | 151.25 | 149.53 | 151.07 | 141,878 | +1.19(+0.79%) |
Jan 24, 2024 | 152.12 | 152.72 | 149.69 | 149.88 | 224,638 | -0.51(-0.34%) |
Jan 23, 2024 | 153.39 | 153.39 | 150.06 | 150.39 | 242,165 | -2.84(-1.85%) |
Jan 22, 2024 | 153.67 | 155.49 | 152.58 | 153.23 | 261,465 | +0.11(+0.07%) |
Jan 19, 2024 | 151.44 | 153.32 | 149.96 | 153.12 | 164,380 | +3.16(+2.11%) |
Jan 18, 2024 | 150.15 | 150.57 | 148.22 | 149.96 | 205,159 | +1.09(+0.73%) |
Jan 17, 2024 | 146.14 | 149.19 | 146.14 | 148.87 | 281,123 | +0.95(+0.64%) |
Jan 16, 2024 | 146.80 | 147.96 | 145.34 | 147.92 | 245,338 | +0.11(+0.07%) |
Jan 12, 2024 | 149.31 | 150.06 | 147.26 | 147.81 | 196,613 | +0.07(+0.05%) |
Jan 11, 2024 | 148.69 | 149.46 | 147.43 | 147.74 | 171,138 | -0.57(-0.38%) |
Jan 10, 2024 | 148.56 | 148.96 | 147.75 | 148.31 | 151,588 | -0.37(-0.25%) |
Jan 09, 2024 | 150.25 | 151.10 | 147.82 | 148.68 | 175,148 | -2.86(-1.89%) |
Jan 08, 2024 | 149.23 | 152.52 | 149.23 | 151.54 | 149,781 | +2.15(+1.44%) |
Jan 05, 2024 | 147.25 | 150.32 | 147.25 | 149.39 | 372,197 | +1.29(+0.87%) |
Jan 04, 2024 | 147.71 | 149.74 | 146.84 | 148.10 | 284,017 | +1.70(+1.16%) |
Jan 03, 2024 | 148.78 | 148.98 | 146.05 | 146.40 | 203,434 | -3.42(-2.28%) |