Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 169.23 | 171.38 | 171.22 | 171.08 | 689,683 | +2.21(+1.31%) |
Mar 27, 2024 | 167.22 | 168.96 | 166.60 | 168.87 | 493,217 | +3.19(+1.93%) |
Mar 26, 2024 | 167.50 | 168.87 | 165.58 | 165.67 | 365,529 | -1.47(-0.88%) |
Mar 25, 2024 | 164.67 | 167.83 | 164.66 | 167.15 | 904,565 | +2.49(+1.51%) |
Mar 22, 2024 | 167.79 | 168.74 | 164.65 | 164.66 | 772,737 | -2.92(-1.74%) |
Mar 21, 2024 | 165.84 | 167.82 | 164.29 | 167.57 | 724,563 | +2.88(+1.75%) |
Mar 20, 2024 | 161.63 | 165.59 | 160.41 | 164.70 | 742,959 | +3.28(+2.04%) |
Mar 19, 2024 | 161.26 | 162.11 | 159.86 | 161.41 | 697,376 | -0.16(-0.10%) |
Mar 18, 2024 | 160.52 | 163.07 | 160.07 | 161.57 | 1,176,892 | +2.25(+1.41%) |
Mar 15, 2024 | 155.78 | 159.75 | 155.78 | 159.32 | 1,197,726 | +2.28(+1.45%) |
Mar 14, 2024 | 156.14 | 158.75 | 155.66 | 157.04 | 973,201 | -0.09(-0.06%) |
Mar 13, 2024 | 156.04 | 157.86 | 156.04 | 157.13 | 458,096 | +1.28(+0.82%) |
Mar 12, 2024 | 157.45 | 157.55 | 154.40 | 155.85 | 464,043 | -0.87(-0.55%) |
Mar 11, 2024 | 155.84 | 157.36 | 153.88 | 156.71 | 513,180 | +1.93(+1.25%) |
Mar 08, 2024 | 157.08 | 157.22 | 154.01 | 154.78 | 485,904 | -1.16(-0.75%) |
Mar 07, 2024 | 152.30 | 157.89 | 152.30 | 155.95 | 780,193 | +5.15(+3.41%) |
Mar 06, 2024 | 153.26 | 153.62 | 149.81 | 150.80 | 506,016 | -0.12(-0.08%) |
Mar 05, 2024 | 152.00 | 153.95 | 150.45 | 150.92 | 428,899 | -3.27(-2.12%) |
Mar 04, 2024 | 152.53 | 155.82 | 152.53 | 154.19 | 630,553 | +1.42(+0.93%) |
Mar 01, 2024 | 151.31 | 152.85 | 150.59 | 152.76 | 613,794 | +1.48(+0.98%) |
Feb 29, 2024 | 149.64 | 151.75 | 149.31 | 151.28 | 752,076 | +2.54(+1.71%) |
Feb 28, 2024 | 148.01 | 149.97 | 146.86 | 148.74 | 660,858 | -0.17(-0.11%) |
Feb 27, 2024 | 150.30 | 150.43 | 148.40 | 148.91 | 707,524 | -0.54(-0.36%) |
Feb 26, 2024 | 150.73 | 150.73 | 147.40 | 149.45 | 1,361,454 | +0.75(+0.50%) |
Feb 23, 2024 | 149.64 | 150.76 | 147.98 | 148.70 | 953,990 | -0.16(-0.11%) |
Feb 22, 2024 | 149.29 | 150.40 | 147.15 | 148.86 | 1,232,054 | -0.84(-0.56%) |
Feb 21, 2024 | 146.44 | 151.90 | 137.01 | 149.70 | 1,943,793 | +1.00(+0.68%) |
Feb 20, 2024 | 148.65 | 150.43 | 146.97 | 148.69 | 1,208,724 | -1.68(-1.12%) |
Feb 16, 2024 | 150.28 | 152.45 | 149.98 | 150.37 | 499,210 | -0.34(-0.22%) |
Feb 15, 2024 | 147.84 | 151.17 | 147.72 | 150.71 | 610,651 | +3.91(+2.67%) |
Feb 14, 2024 | 146.03 | 147.76 | 144.90 | 146.80 | 476,412 | +2.62(+1.81%) |
Feb 13, 2024 | 146.93 | 146.93 | 142.49 | 144.18 | 987,585 | -6.09(-4.06%) |
Feb 12, 2024 | 148.20 | 151.82 | 148.15 | 150.28 | 575,311 | +2.72(+1.84%) |
Feb 09, 2024 | 147.09 | 147.70 | 145.93 | 147.56 | 439,737 | +0.02(+0.01%) |
Feb 08, 2024 | 147.42 | 148.35 | 145.58 | 147.54 | 464,621 | -0.11(-0.07%) |
Feb 07, 2024 | 146.90 | 147.92 | 145.69 | 147.65 | 372,668 | +1.13(+0.77%) |
Feb 06, 2024 | 144.38 | 148.36 | 144.17 | 146.52 | 800,918 | +3.34(+2.33%) |
Feb 05, 2024 | 144.91 | 144.97 | 142.71 | 143.18 | 866,304 | -2.45(-1.68%) |
Feb 02, 2024 | 144.16 | 146.08 | 141.54 | 145.63 | 764,902 | -0.92(-0.63%) |
Feb 01, 2024 | 145.97 | 146.57 | 142.62 | 146.55 | 621,822 | +1.60(+1.10%) |
Jan 31, 2024 | 149.07 | 149.99 | 144.91 | 144.95 | 762,123 | -4.06(-2.73%) |
Jan 30, 2024 | 145.76 | 149.60 | 145.76 | 149.02 | 688,373 | +2.83(+1.94%) |
Jan 29, 2024 | 144.46 | 146.33 | 142.84 | 146.18 | 514,690 | +1.38(+0.95%) |
Jan 26, 2024 | 144.66 | 145.25 | 143.79 | 144.81 | 587,916 | +0.76(+0.53%) |
Jan 25, 2024 | 143.86 | 144.18 | 141.46 | 144.04 | 645,477 | +2.05(+1.44%) |
Jan 24, 2024 | 144.84 | 146.00 | 141.65 | 141.99 | 684,026 | -2.98(-2.06%) |
Jan 23, 2024 | 145.44 | 146.53 | 144.11 | 144.97 | 624,939 | +1.02(+0.71%) |
Jan 22, 2024 | 143.30 | 145.26 | 142.95 | 143.95 | 667,490 | +0.15(+0.10%) |
Jan 19, 2024 | 144.52 | 145.21 | 142.16 | 143.81 | 586,504 | -0.45(-0.31%) |
Jan 18, 2024 | 142.44 | 144.45 | 141.43 | 144.25 | 645,055 | +2.75(+1.94%) |
Jan 17, 2024 | 140.95 | 142.05 | 140.27 | 141.51 | 601,308 | -1.73(-1.21%) |
Jan 16, 2024 | 143.06 | 144.28 | 141.49 | 143.24 | 708,378 | -2.78(-1.91%) |
Jan 12, 2024 | 147.86 | 147.86 | 144.32 | 146.03 | 483,253 | -0.01(-0.01%) |
Jan 11, 2024 | 147.32 | 148.24 | 145.13 | 146.03 | 680,261 | -1.60(-1.08%) |
Jan 10, 2024 | 145.16 | 148.35 | 145.15 | 147.63 | 682,425 | +1.38(+0.94%) |
Jan 09, 2024 | 146.55 | 147.18 | 144.66 | 146.25 | 742,304 | -1.55(-1.05%) |
Jan 08, 2024 | 148.40 | 148.61 | 146.96 | 147.80 | 969,270 | -0.96(-0.65%) |
Jan 05, 2024 | 147.86 | 151.09 | 146.77 | 148.76 | 747,660 | +0.38(+0.25%) |
Jan 04, 2024 | 149.70 | 150.80 | 148.34 | 148.38 | 688,794 | -0.48(-0.33%) |
Jan 03, 2024 | 150.73 | 151.76 | 146.79 | 148.87 | 807,559 | -4.44(-2.90%) |