Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 168.78 | 172.06 | 172.06 | 171.98 | 2,132,715 | +3.48(+2.07%) |
Mar 27, 2024 | 167.00 | 168.61 | 166.35 | 168.50 | 1,323,745 | +2.94(+1.78%) |
Mar 26, 2024 | 166.55 | 168.05 | 165.38 | 165.56 | 1,400,726 | -0.48(-0.29%) |
Mar 25, 2024 | 166.20 | 167.44 | 165.74 | 166.04 | 1,278,692 | -0.54(-0.32%) |
Mar 22, 2024 | 165.81 | 167.06 | 164.92 | 166.58 | 1,448,285 | +1.24(+0.75%) |
Mar 21, 2024 | 165.23 | 167.10 | 165.11 | 165.34 | 1,940,925 | +1.70(+1.04%) |
Mar 20, 2024 | 159.54 | 164.00 | 158.65 | 163.64 | 1,528,308 | +4.00(+2.51%) |
Mar 19, 2024 | 156.50 | 159.91 | 155.67 | 159.64 | 1,642,677 | +3.03(+1.93%) |
Mar 18, 2024 | 157.20 | 158.01 | 154.93 | 156.61 | 2,039,957 | +0.04(+0.03%) |
Mar 15, 2024 | 152.06 | 158.19 | 151.52 | 156.57 | 6,035,255 | +3.71(+2.43%) |
Mar 14, 2024 | 161.80 | 164.47 | 152.27 | 152.86 | 5,336,216 | -12.64(-7.64%) |
Mar 13, 2024 | 165.97 | 167.49 | 164.81 | 165.50 | 3,606,865 | -0.47(-0.28%) |
Mar 12, 2024 | 163.31 | 166.34 | 162.38 | 165.97 | 2,102,445 | +1.85(+1.13%) |
Mar 11, 2024 | 163.38 | 164.27 | 161.62 | 164.12 | 2,460,038 | -0.07(-0.04%) |
Mar 08, 2024 | 164.98 | 166.39 | 163.11 | 164.19 | 1,822,292 | -0.23(-0.14%) |
Mar 07, 2024 | 162.67 | 165.95 | 162.33 | 164.42 | 2,697,924 | +3.38(+2.10%) |
Mar 06, 2024 | 160.33 | 161.31 | 158.82 | 161.04 | 1,523,150 | +1.48(+0.93%) |
Mar 05, 2024 | 160.18 | 162.55 | 158.63 | 159.56 | 1,870,317 | -0.97(-0.60%) |
Mar 04, 2024 | 162.30 | 163.88 | 160.38 | 160.53 | 1,531,111 | -0.95(-0.59%) |
Mar 01, 2024 | 158.51 | 161.75 | 156.78 | 161.48 | 1,767,454 | +2.97(+1.87%) |
Feb 29, 2024 | 154.67 | 158.82 | 154.67 | 158.51 | 3,118,126 | +4.71(+3.06%) |
Feb 28, 2024 | 154.10 | 155.43 | 153.37 | 153.80 | 1,356,546 | -0.07(-0.05%) |
Feb 27, 2024 | 155.15 | 155.57 | 152.83 | 153.87 | 1,144,103 | -0.26(-0.17%) |
Feb 26, 2024 | 155.00 | 156.20 | 154.04 | 154.13 | 1,218,567 | -0.95(-0.61%) |
Feb 23, 2024 | 154.17 | 156.38 | 153.96 | 155.08 | 1,222,792 | +1.52(+0.99%) |
Feb 22, 2024 | 153.26 | 154.58 | 152.75 | 153.56 | 1,283,637 | +1.58(+1.04%) |
Feb 21, 2024 | 152.83 | 154.12 | 150.48 | 151.98 | 1,307,930 | +0.99(+0.66%) |
Feb 20, 2024 | 149.08 | 151.94 | 148.85 | 150.99 | 1,938,613 | +0.77(+0.51%) |
Feb 16, 2024 | 152.14 | 153.00 | 150.17 | 150.22 | 1,768,306 | -3.98(-2.58%) |
Feb 15, 2024 | 154.71 | 155.54 | 153.30 | 154.20 | 1,581,253 | +0.33(+0.21%) |
Feb 14, 2024 | 153.22 | 154.72 | 151.49 | 153.87 | 1,729,177 | +2.19(+1.44%) |
Feb 13, 2024 | 151.66 | 152.75 | 148.78 | 151.68 | 2,903,220 | -6.23(-3.95%) |
Feb 12, 2024 | 153.57 | 158.36 | 153.40 | 157.91 | 2,745,722 | +4.89(+3.20%) |
Feb 09, 2024 | 153.02 | 153.80 | 151.28 | 153.02 | 1,474,745 | -0.27(-0.18%) |
Feb 08, 2024 | 153.15 | 154.11 | 151.77 | 153.29 | 1,307,797 | +0.60(+0.39%) |
Feb 07, 2024 | 152.14 | 153.87 | 151.81 | 152.69 | 1,445,902 | +1.75(+1.16%) |
Feb 06, 2024 | 152.50 | 152.79 | 149.14 | 150.94 | 1,954,696 | -1.56(-1.02%) |
Feb 05, 2024 | 152.58 | 153.18 | 150.25 | 152.50 | 1,810,139 | -1.51(-0.98%) |
Feb 02, 2024 | 151.31 | 155.58 | 150.19 | 154.01 | 2,297,638 | +0.08(+0.05%) |
Feb 01, 2024 | 151.41 | 154.59 | 149.96 | 153.93 | 2,364,742 | +4.08(+2.72%) |
Jan 31, 2024 | 150.58 | 152.78 | 149.16 | 149.85 | 2,277,161 | -1.22(-0.81%) |
Jan 30, 2024 | 150.22 | 152.76 | 150.22 | 151.07 | 1,613,474 | +1.50(+1.00%) |
Jan 29, 2024 | 148.50 | 149.73 | 147.32 | 149.57 | 1,596,798 | +1.19(+0.80%) |
Jan 26, 2024 | 149.14 | 150.12 | 147.82 | 148.38 | 1,575,951 | -0.74(-0.50%) |
Jan 25, 2024 | 147.91 | 149.15 | 145.66 | 149.12 | 2,789,631 | +4.00(+2.76%) |
Jan 24, 2024 | 149.18 | 149.26 | 144.77 | 145.12 | 2,110,042 | -2.47(-1.67%) |
Jan 23, 2024 | 150.98 | 152.92 | 146.37 | 147.59 | 3,842,880 | -7.18(-4.64%) |
Jan 22, 2024 | 151.83 | 154.87 | 151.82 | 154.77 | 2,372,277 | +3.45(+2.28%) |
Jan 19, 2024 | 150.19 | 152.17 | 149.14 | 151.32 | 2,279,921 | +1.48(+0.99%) |
Jan 18, 2024 | 150.45 | 151.96 | 148.06 | 149.84 | 1,884,736 | +0.72(+0.48%) |
Jan 17, 2024 | 148.67 | 150.01 | 148.03 | 149.12 | 2,162,540 | -0.90(-0.60%) |
Jan 16, 2024 | 150.16 | 151.19 | 149.51 | 150.01 | 2,587,367 | -1.25(-0.82%) |
Jan 12, 2024 | 154.98 | 155.21 | 151.04 | 151.26 | 2,239,335 | -3.44(-2.22%) |
Jan 11, 2024 | 151.72 | 154.76 | 151.58 | 154.70 | 2,911,387 | +1.84(+1.21%) |
Jan 10, 2024 | 152.11 | 154.90 | 151.10 | 152.86 | 3,644,200 | +5.17(+3.50%) |
Jan 09, 2024 | 147.37 | 148.71 | 147.25 | 147.68 | 1,472,028 | -1.15(-0.77%) |
Jan 08, 2024 | 146.93 | 148.97 | 146.73 | 148.83 | 1,622,680 | +3.03(+2.08%) |
Jan 05, 2024 | 143.93 | 147.32 | 143.58 | 145.80 | 1,953,165 | +1.20(+0.83%) |
Jan 04, 2024 | 144.97 | 146.47 | 144.50 | 144.60 | 1,587,995 | -0.59(-0.40%) |
Jan 03, 2024 | 145.17 | 146.48 | 143.27 | 145.19 | 2,127,898 | -1.79(-1.22%) |