Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 172.70 | 177.88 | 172.70 | 175.46 | 362,307 | +2.83(+1.64%) |
Mar 27, 2024 | 168.23 | 172.88 | 167.69 | 172.63 | 319,576 | +5.77(+3.46%) |
Mar 26, 2024 | 167.48 | 168.67 | 166.03 | 166.86 | 259,920 | -0.39(-0.23%) |
Mar 25, 2024 | 165.16 | 168.97 | 165.16 | 167.25 | 233,501 | +1.30(+0.78%) |
Mar 22, 2024 | 167.17 | 167.19 | 165.11 | 165.95 | 192,212 | -0.37(-0.22%) |
Mar 21, 2024 | 166.14 | 169.60 | 166.00 | 166.32 | 431,659 | +2.39(+1.46%) |
Mar 20, 2024 | 157.28 | 164.29 | 156.49 | 163.93 | 425,778 | +6.41(+4.07%) |
Mar 19, 2024 | 155.02 | 158.18 | 154.44 | 157.52 | 515,602 | +2.09(+1.34%) |
Mar 18, 2024 | 158.49 | 159.06 | 153.56 | 155.43 | 435,621 | -1.88(-1.20%) |
Mar 15, 2024 | 153.30 | 158.67 | 153.30 | 157.31 | 3,558,025 | +2.84(+1.84%) |
Mar 14, 2024 | 158.28 | 159.60 | 152.71 | 154.47 | 605,436 | -6.03(-3.76%) |
Mar 13, 2024 | 159.81 | 162.89 | 159.68 | 160.50 | 396,207 | +1.32(+0.83%) |
Mar 12, 2024 | 156.78 | 159.98 | 154.42 | 159.18 | 405,427 | +2.12(+1.35%) |
Mar 11, 2024 | 158.68 | 159.58 | 155.30 | 157.06 | 363,892 | -2.04(-1.28%) |
Mar 08, 2024 | 160.15 | 161.54 | 157.30 | 159.10 | 361,482 | +0.46(+0.29%) |
Mar 07, 2024 | 157.42 | 161.93 | 157.42 | 158.64 | 363,505 | +2.68(+1.72%) |
Mar 06, 2024 | 155.16 | 156.07 | 152.69 | 155.96 | 372,588 | +2.23(+1.45%) |
Mar 05, 2024 | 155.94 | 158.02 | 152.97 | 153.73 | 395,441 | -2.54(-1.62%) |
Mar 04, 2024 | 159.28 | 160.66 | 155.86 | 156.27 | 327,358 | -2.60(-1.64%) |
Mar 01, 2024 | 156.83 | 159.04 | 154.82 | 158.87 | 408,159 | +1.94(+1.24%) |
Feb 29, 2024 | 156.67 | 157.95 | 155.70 | 156.93 | 438,498 | +2.31(+1.49%) |
Feb 28, 2024 | 154.39 | 155.59 | 153.90 | 154.62 | 305,038 | -0.86(-0.55%) |
Feb 27, 2024 | 157.28 | 157.96 | 153.91 | 155.47 | 335,690 | -0.36(-0.23%) |
Feb 26, 2024 | 157.69 | 157.77 | 155.69 | 155.83 | 311,634 | -0.36(-0.23%) |
Feb 23, 2024 | 155.99 | 158.14 | 152.81 | 156.19 | 531,944 | +3.72(+2.44%) |
Feb 22, 2024 | 152.06 | 153.48 | 151.03 | 152.47 | 297,510 | +0.39(+0.26%) |
Feb 21, 2024 | 151.44 | 153.75 | 150.76 | 152.08 | 372,129 | +2.15(+1.43%) |
Feb 20, 2024 | 147.49 | 150.36 | 147.08 | 149.93 | 371,932 | +0.18(+0.12%) |
Feb 16, 2024 | 152.31 | 152.93 | 149.65 | 149.75 | 372,071 | -6.05(-3.88%) |
Feb 15, 2024 | 155.78 | 156.90 | 154.12 | 155.80 | 240,717 | +1.39(+0.90%) |
Feb 14, 2024 | 153.58 | 155.31 | 151.12 | 154.41 | 309,241 | +3.29(+2.18%) |
Feb 13, 2024 | 151.88 | 154.80 | 149.92 | 151.11 | 495,855 | -9.01(-5.63%) |
Feb 12, 2024 | 154.93 | 160.82 | 154.79 | 160.12 | 422,997 | +6.42(+4.18%) |
Feb 09, 2024 | 153.51 | 155.19 | 152.22 | 153.70 | 320,439 | -0.13(-0.08%) |
Feb 08, 2024 | 153.20 | 154.14 | 151.42 | 153.83 | 443,124 | +1.11(+0.73%) |
Feb 07, 2024 | 153.23 | 155.19 | 151.58 | 152.72 | 371,525 | +0.80(+0.52%) |
Feb 06, 2024 | 151.02 | 152.42 | 148.85 | 151.92 | 532,998 | +0.94(+0.62%) |
Feb 05, 2024 | 147.53 | 153.48 | 147.41 | 150.98 | 861,326 | +1.06(+0.71%) |
Feb 02, 2024 | 149.38 | 152.49 | 147.65 | 149.92 | 735,283 | -2.93(-1.91%) |
Feb 01, 2024 | 164.60 | 165.06 | 150.31 | 152.85 | 1,144,928 | -11.99(-7.28%) |
Jan 31, 2024 | 167.35 | 169.71 | 164.41 | 164.84 | 297,110 | -2.73(-1.63%) |
Jan 30, 2024 | 166.67 | 169.54 | 166.21 | 167.57 | 210,243 | +0.97(+0.59%) |
Jan 29, 2024 | 165.97 | 167.29 | 164.64 | 166.59 | 301,794 | +1.93(+1.17%) |
Jan 26, 2024 | 165.51 | 167.56 | 163.97 | 164.66 | 261,233 | -0.68(-0.41%) |
Jan 25, 2024 | 165.62 | 165.71 | 163.50 | 165.34 | 464,555 | +3.07(+1.90%) |
Jan 24, 2024 | 168.24 | 168.27 | 161.41 | 162.26 | 439,453 | -3.82(-2.30%) |
Jan 23, 2024 | 172.97 | 174.19 | 165.12 | 166.08 | 498,684 | -9.59(-5.46%) |
Jan 22, 2024 | 173.09 | 178.85 | 172.83 | 175.68 | 481,039 | +2.48(+1.43%) |
Jan 19, 2024 | 171.65 | 173.68 | 169.46 | 173.20 | 165,379 | +2.01(+1.17%) |
Jan 18, 2024 | 171.40 | 171.78 | 168.73 | 171.19 | 196,444 | +3.47(+2.07%) |
Jan 17, 2024 | 167.13 | 168.56 | 166.22 | 167.72 | 171,924 | -1.71(-1.01%) |
Jan 16, 2024 | 169.42 | 170.46 | 168.44 | 169.43 | 246,523 | -1.70(-0.99%) |
Jan 12, 2024 | 175.61 | 175.61 | 169.73 | 171.13 | 130,754 | -2.81(-1.61%) |
Jan 11, 2024 | 171.03 | 174.25 | 169.98 | 173.94 | 321,717 | +1.04(+0.60%) |
Jan 10, 2024 | 170.04 | 173.59 | 170.02 | 172.90 | 212,645 | +3.92(+2.32%) |
Jan 09, 2024 | 166.69 | 169.04 | 166.34 | 168.98 | 212,261 | -0.32(-0.19%) |
Jan 08, 2024 | 168.17 | 170.89 | 168.04 | 169.30 | 215,734 | +2.17(+1.30%) |
Jan 05, 2024 | 164.83 | 169.21 | 163.34 | 167.13 | 232,149 | +1.59(+0.96%) |
Jan 04, 2024 | 166.71 | 167.85 | 165.36 | 165.54 | 221,207 | -0.52(-0.31%) |
Jan 03, 2024 | 167.22 | 168.58 | 164.30 | 166.05 | 282,224 | -3.91(-2.30%) |