Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 168.22 | 171.49 | 171.49 | 171.41 | 2,139,958 | +3.47(+2.07%) |
Mar 27, 2024 | 166.45 | 168.05 | 165.80 | 167.94 | 1,328,126 | +2.93(+1.78%) |
Mar 26, 2024 | 166.00 | 167.50 | 164.83 | 165.01 | 1,405,362 | -0.48(-0.29%) |
Mar 25, 2024 | 165.65 | 166.89 | 165.19 | 165.49 | 1,282,924 | -0.54(-0.32%) |
Mar 22, 2024 | 165.26 | 166.51 | 164.38 | 166.03 | 1,453,078 | +1.24(+0.75%) |
Mar 21, 2024 | 164.69 | 166.55 | 164.56 | 164.79 | 1,947,349 | +1.69(+1.04%) |
Mar 20, 2024 | 159.01 | 163.46 | 158.13 | 163.10 | 1,533,366 | +3.99(+2.51%) |
Mar 19, 2024 | 155.98 | 159.38 | 155.16 | 159.11 | 1,648,113 | +3.02(+1.93%) |
Mar 18, 2024 | 156.68 | 157.49 | 154.42 | 156.09 | 2,046,708 | +0.04(+0.02%) |
Mar 15, 2024 | 151.56 | 157.67 | 151.02 | 156.05 | 6,055,230 | +3.70(+2.43%) |
Mar 14, 2024 | 161.27 | 163.92 | 151.77 | 152.36 | 5,353,877 | -12.60(-7.64%) |
Mar 13, 2024 | 165.42 | 166.93 | 164.26 | 164.95 | 3,618,802 | -0.47(-0.28%) |
Mar 12, 2024 | 162.77 | 165.79 | 161.84 | 165.42 | 2,109,403 | +1.84(+1.13%) |
Mar 11, 2024 | 162.84 | 163.73 | 161.09 | 163.58 | 2,468,180 | -0.07(-0.04%) |
Mar 08, 2024 | 164.44 | 165.84 | 162.57 | 163.65 | 1,828,323 | -0.23(-0.14%) |
Mar 07, 2024 | 162.13 | 165.40 | 161.79 | 163.88 | 2,706,853 | +3.37(+2.10%) |
Mar 06, 2024 | 159.80 | 160.77 | 158.30 | 160.51 | 1,528,191 | +1.47(+0.93%) |
Mar 05, 2024 | 159.65 | 162.01 | 158.11 | 159.03 | 1,876,507 | -0.97(-0.60%) |
Mar 04, 2024 | 161.76 | 163.34 | 159.85 | 160.00 | 1,536,178 | -0.95(-0.59%) |
Mar 01, 2024 | 157.99 | 161.22 | 156.27 | 160.95 | 1,773,303 | +2.96(+1.87%) |
Feb 29, 2024 | 154.16 | 158.30 | 154.16 | 157.99 | 3,128,446 | +4.69(+3.06%) |
Feb 28, 2024 | 153.59 | 154.92 | 152.86 | 153.29 | 1,361,035 | -0.07(-0.04%) |
Feb 27, 2024 | 154.64 | 155.06 | 152.33 | 153.36 | 1,147,889 | -0.26(-0.17%) |
Feb 26, 2024 | 154.49 | 155.69 | 153.53 | 153.62 | 1,222,600 | -0.95(-0.61%) |
Feb 23, 2024 | 153.66 | 155.86 | 153.45 | 154.57 | 1,226,839 | +1.52(+0.99%) |
Feb 22, 2024 | 152.75 | 154.07 | 152.25 | 153.05 | 1,287,885 | +1.57(+1.04%) |
Feb 21, 2024 | 152.33 | 153.61 | 149.98 | 151.48 | 1,312,258 | +0.99(+0.66%) |
Feb 20, 2024 | 148.59 | 151.44 | 148.36 | 150.49 | 1,945,029 | +0.77(+0.51%) |
Feb 16, 2024 | 151.64 | 152.50 | 149.68 | 149.72 | 1,774,158 | -3.97(-2.58%) |
Feb 15, 2024 | 154.20 | 155.03 | 152.79 | 153.69 | 1,586,486 | +0.33(+0.21%) |
Feb 14, 2024 | 152.72 | 154.21 | 150.99 | 153.36 | 1,734,900 | +2.18(+1.44%) |
Feb 13, 2024 | 151.16 | 152.25 | 148.28 | 151.18 | 2,912,829 | -6.21(-3.95%) |
Feb 12, 2024 | 153.06 | 157.84 | 152.89 | 157.39 | 2,754,809 | +4.87(+3.20%) |
Feb 09, 2024 | 152.51 | 153.29 | 150.78 | 152.51 | 1,479,626 | -0.27(-0.18%) |
Feb 08, 2024 | 152.65 | 153.60 | 151.27 | 152.78 | 1,312,125 | +0.60(+0.39%) |
Feb 07, 2024 | 151.64 | 153.36 | 151.31 | 152.19 | 1,450,687 | +1.74(+1.16%) |
Feb 06, 2024 | 152.00 | 152.29 | 148.65 | 150.44 | 1,961,165 | -1.56(-1.02%) |
Feb 05, 2024 | 152.08 | 152.68 | 149.75 | 152.00 | 1,816,130 | -1.50(-0.98%) |
Feb 02, 2024 | 150.81 | 155.07 | 149.70 | 153.50 | 2,305,242 | +0.08(+0.05%) |
Feb 01, 2024 | 150.91 | 154.08 | 149.47 | 153.42 | 2,372,568 | +4.07(+2.72%) |
Jan 31, 2024 | 150.08 | 152.28 | 148.67 | 149.36 | 2,284,697 | -1.22(-0.81%) |
Jan 30, 2024 | 149.72 | 152.26 | 149.72 | 150.57 | 1,618,814 | +1.50(+1.00%) |
Jan 29, 2024 | 148.01 | 149.24 | 146.83 | 149.08 | 1,602,083 | +1.19(+0.80%) |
Jan 26, 2024 | 148.65 | 149.62 | 147.33 | 147.89 | 1,581,167 | -0.74(-0.50%) |
Jan 25, 2024 | 147.42 | 148.66 | 145.18 | 148.63 | 2,798,864 | +3.99(+2.76%) |
Jan 24, 2024 | 148.69 | 148.77 | 144.29 | 144.64 | 2,117,025 | -2.46(-1.67%) |
Jan 23, 2024 | 150.48 | 152.42 | 145.89 | 147.10 | 3,855,599 | -7.16(-4.64%) |
Jan 22, 2024 | 151.33 | 154.36 | 151.32 | 154.26 | 2,380,128 | +3.44(+2.28%) |
Jan 19, 2024 | 149.69 | 151.67 | 148.65 | 150.82 | 2,287,467 | +1.48(+0.99%) |
Jan 18, 2024 | 149.96 | 151.46 | 147.57 | 149.34 | 1,890,974 | +0.72(+0.48%) |
Jan 17, 2024 | 148.18 | 149.52 | 147.54 | 148.63 | 2,169,698 | -0.89(-0.60%) |
Jan 16, 2024 | 149.67 | 150.69 | 149.02 | 149.52 | 2,595,931 | -1.24(-0.82%) |
Jan 12, 2024 | 154.47 | 154.70 | 150.54 | 150.76 | 2,246,746 | -3.43(-2.22%) |
Jan 11, 2024 | 151.22 | 154.25 | 151.08 | 154.19 | 2,921,023 | +1.84(+1.21%) |
Jan 10, 2024 | 151.61 | 154.39 | 150.60 | 152.35 | 3,656,261 | +5.16(+3.50%) |
Jan 09, 2024 | 146.89 | 148.22 | 146.77 | 147.20 | 1,476,900 | -1.14(-0.77%) |
Jan 08, 2024 | 146.44 | 148.48 | 146.24 | 148.34 | 1,628,051 | +3.02(+2.08%) |
Jan 05, 2024 | 143.45 | 146.84 | 143.10 | 145.32 | 1,959,630 | +1.19(+0.83%) |
Jan 04, 2024 | 144.49 | 145.98 | 144.03 | 144.13 | 1,593,251 | -0.59(-0.40%) |
Jan 03, 2024 | 144.69 | 145.99 | 142.79 | 144.71 | 2,134,941 | -1.79(-1.22%) |