Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 166.82 | 167.90 | 166.30 | 167.47 | 234,199 | +1.11(+0.67%) |
Mar 27, 2024 | 164.69 | 166.43 | 164.03 | 166.36 | 226,841 | +2.78(+1.70%) |
Mar 26, 2024 | 164.18 | 165.03 | 163.27 | 163.58 | 173,113 | +0.10(+0.06%) |
Mar 25, 2024 | 163.75 | 164.98 | 163.33 | 163.48 | 171,318 | -0.25(-0.15%) |
Mar 22, 2024 | 164.19 | 164.19 | 162.64 | 163.73 | 197,675 | +0.01(+0.01%) |
Mar 21, 2024 | 163.00 | 165.09 | 163.00 | 163.72 | 295,000 | +1.55(+0.96%) |
Mar 20, 2024 | 161.15 | 163.72 | 161.15 | 162.17 | 487,574 | +0.23(+0.14%) |
Mar 19, 2024 | 161.68 | 162.93 | 160.74 | 161.94 | 237,830 | +0.68(+0.42%) |
Mar 18, 2024 | 161.00 | 162.29 | 160.13 | 161.26 | 236,549 | +0.22(+0.14%) |
Mar 15, 2024 | 159.91 | 162.62 | 159.91 | 161.04 | 379,477 | +0.13(+0.08%) |
Mar 14, 2024 | 160.73 | 161.30 | 158.71 | 160.91 | 321,662 | -0.11(-0.07%) |
Mar 13, 2024 | 157.74 | 161.15 | 157.74 | 161.02 | 231,187 | +2.99(+1.89%) |
Mar 12, 2024 | 159.10 | 159.71 | 157.09 | 158.03 | 162,888 | -0.73(-0.46%) |
Mar 11, 2024 | 158.80 | 159.57 | 158.00 | 158.76 | 150,716 | -0.34(-0.21%) |
Mar 08, 2024 | 160.87 | 161.95 | 158.92 | 159.10 | 123,262 | -1.03(-0.64%) |
Mar 07, 2024 | 159.64 | 160.65 | 159.42 | 160.13 | 104,834 | +1.13(+0.71%) |
Mar 06, 2024 | 160.04 | 160.04 | 158.08 | 159.00 | 123,570 | +0.42(+0.26%) |
Mar 05, 2024 | 158.95 | 160.00 | 157.20 | 158.58 | 137,696 | -0.83(-0.52%) |
Mar 04, 2024 | 157.64 | 162.07 | 156.85 | 159.41 | 183,938 | +2.17(+1.38%) |
Mar 01, 2024 | 156.74 | 157.70 | 155.20 | 157.24 | 172,221 | +0.93(+0.59%) |
Feb 29, 2024 | 157.08 | 157.27 | 155.47 | 156.31 | 361,603 | -0.12(-0.08%) |
Feb 28, 2024 | 156.53 | 158.32 | 156.28 | 156.43 | 132,762 | -0.46(-0.29%) |
Feb 27, 2024 | 157.15 | 157.47 | 156.17 | 156.89 | 152,572 | +0.21(+0.13%) |
Feb 26, 2024 | 157.17 | 158.70 | 156.59 | 156.68 | 106,504 | -0.98(-0.62%) |
Feb 23, 2024 | 158.34 | 159.65 | 157.65 | 157.66 | 183,309 | -0.07(-0.04%) |
Feb 22, 2024 | 157.52 | 158.03 | 157.11 | 157.73 | 104,143 | +1.51(+0.97%) |
Feb 21, 2024 | 156.57 | 156.57 | 155.28 | 156.22 | 142,914 | +0.08(+0.05%) |
Feb 20, 2024 | 155.15 | 157.39 | 155.15 | 156.14 | 308,200 | -0.58(-0.37%) |
Feb 16, 2024 | 156.30 | 157.93 | 155.71 | 156.72 | 158,666 | -0.09(-0.06%) |
Feb 15, 2024 | 156.24 | 157.79 | 156.24 | 156.81 | 166,695 | +1.83(+1.18%) |
Feb 14, 2024 | 155.20 | 155.43 | 153.26 | 154.98 | 231,678 | +1.00(+0.65%) |
Feb 13, 2024 | 153.90 | 155.25 | 152.61 | 153.98 | 260,144 | -3.14(-2.00%) |
Feb 12, 2024 | 156.03 | 159.14 | 155.47 | 157.12 | 193,686 | +1.24(+0.80%) |
Feb 09, 2024 | 154.57 | 156.29 | 153.56 | 155.88 | 186,230 | +1.59(+1.03%) |
Feb 08, 2024 | 153.85 | 155.38 | 152.13 | 154.29 | 421,340 | -0.01(-0.01%) |
Feb 07, 2024 | 154.67 | 155.97 | 152.58 | 154.30 | 247,599 | +0.20(+0.13%) |
Feb 06, 2024 | 156.48 | 157.12 | 152.95 | 154.10 | 315,517 | -2.80(-1.78%) |
Feb 05, 2024 | 154.38 | 159.48 | 153.31 | 156.90 | 530,491 | +7.25(+4.84%) |
Feb 02, 2024 | 150.62 | 151.06 | 149.17 | 149.65 | 403,979 | -1.61(-1.06%) |
Feb 01, 2024 | 149.36 | 151.28 | 147.69 | 151.26 | 321,961 | +2.43(+1.63%) |
Jan 31, 2024 | 150.43 | 151.66 | 148.65 | 148.83 | 320,268 | -2.40(-1.59%) |
Jan 30, 2024 | 151.14 | 152.34 | 151.02 | 151.23 | 130,779 | -0.55(-0.36%) |
Jan 29, 2024 | 151.75 | 152.33 | 150.44 | 151.78 | 137,172 | +0.07(+0.05%) |
Jan 26, 2024 | 151.42 | 152.44 | 151.15 | 151.71 | 126,186 | +0.63(+0.42%) |
Jan 25, 2024 | 150.56 | 151.26 | 149.54 | 151.08 | 141,869 | +1.19(+0.79%) |
Jan 24, 2024 | 152.13 | 152.74 | 149.70 | 149.89 | 224,624 | -0.51(-0.34%) |
Jan 23, 2024 | 153.40 | 153.40 | 150.07 | 150.40 | 242,150 | -2.84(-1.85%) |
Jan 22, 2024 | 153.68 | 155.50 | 152.59 | 153.24 | 261,448 | +0.11(+0.07%) |
Jan 19, 2024 | 151.45 | 153.33 | 149.97 | 153.13 | 164,369 | +3.16(+2.11%) |
Jan 18, 2024 | 150.16 | 150.58 | 148.23 | 149.97 | 205,146 | +1.09(+0.73%) |
Jan 17, 2024 | 146.15 | 149.20 | 146.15 | 148.88 | 281,106 | +0.95(+0.64%) |
Jan 16, 2024 | 146.81 | 147.97 | 145.35 | 147.93 | 245,322 | +0.11(+0.07%) |
Jan 12, 2024 | 149.32 | 150.07 | 147.27 | 147.82 | 196,600 | +0.07(+0.05%) |
Jan 11, 2024 | 148.70 | 149.47 | 147.44 | 147.75 | 171,128 | -0.57(-0.38%) |
Jan 10, 2024 | 148.57 | 148.97 | 147.76 | 148.32 | 151,578 | -0.37(-0.25%) |
Jan 09, 2024 | 150.26 | 151.11 | 147.83 | 148.69 | 175,137 | -2.86(-1.89%) |
Jan 08, 2024 | 149.24 | 152.53 | 149.24 | 151.55 | 149,771 | +2.15(+1.44%) |
Jan 05, 2024 | 147.26 | 150.33 | 147.26 | 149.40 | 372,174 | +1.29(+0.87%) |
Jan 04, 2024 | 147.72 | 149.75 | 146.85 | 148.11 | 283,999 | +1.70(+1.16%) |
Jan 03, 2024 | 148.79 | 148.99 | 146.06 | 146.41 | 203,421 | -3.42(-2.28%) |