Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 167.98 | 169.73 | 167.36 | 169.64 | 490,974 | +3.21(+1.93%) |
Mar 26, 2024 | 168.26 | 169.64 | 166.34 | 166.43 | 363,867 | -1.48(-0.88%) |
Mar 25, 2024 | 165.42 | 168.60 | 165.41 | 167.91 | 900,451 | +2.50(+1.51%) |
Mar 22, 2024 | 168.56 | 169.51 | 165.40 | 165.41 | 769,222 | -2.93(-1.74%) |
Mar 21, 2024 | 166.60 | 168.59 | 165.04 | 168.34 | 721,268 | +2.89(+1.75%) |
Mar 20, 2024 | 162.37 | 166.35 | 161.15 | 165.45 | 739,580 | +3.30(+2.04%) |
Mar 19, 2024 | 162.00 | 162.85 | 160.59 | 162.15 | 694,204 | -0.16(-0.10%) |
Mar 18, 2024 | 161.25 | 163.82 | 160.80 | 162.31 | 1,171,539 | +2.26(+1.41%) |
Mar 15, 2024 | 156.49 | 160.48 | 156.49 | 160.05 | 1,192,278 | +2.29(+1.45%) |
Mar 14, 2024 | 156.85 | 159.48 | 156.37 | 157.76 | 968,775 | -0.09(-0.06%) |
Mar 13, 2024 | 156.75 | 158.58 | 156.75 | 157.85 | 456,013 | +1.29(+0.82%) |
Mar 12, 2024 | 158.17 | 158.27 | 155.11 | 156.56 | 461,933 | -0.87(-0.55%) |
Mar 11, 2024 | 156.55 | 158.08 | 154.58 | 157.43 | 510,846 | +1.94(+1.25%) |
Mar 08, 2024 | 157.80 | 157.94 | 154.71 | 155.49 | 483,694 | -1.17(-0.75%) |
Mar 07, 2024 | 153.00 | 158.61 | 153.00 | 156.66 | 776,645 | +5.17(+3.41%) |
Mar 06, 2024 | 153.96 | 154.32 | 150.50 | 151.49 | 503,715 | -0.12(-0.08%) |
Mar 05, 2024 | 152.69 | 154.65 | 151.13 | 151.61 | 426,949 | -3.28(-2.12%) |
Mar 04, 2024 | 153.23 | 156.53 | 153.23 | 154.89 | 627,685 | +1.43(+0.93%) |
Mar 01, 2024 | 152.00 | 153.54 | 151.28 | 153.46 | 611,002 | +1.49(+0.98%) |
Feb 29, 2024 | 150.32 | 152.44 | 149.99 | 151.97 | 748,655 | +2.55(+1.71%) |
Feb 28, 2024 | 148.69 | 150.66 | 147.53 | 149.42 | 657,852 | -0.17(-0.11%) |
Feb 27, 2024 | 150.99 | 151.12 | 149.08 | 149.59 | 704,306 | -0.54(-0.36%) |
Feb 26, 2024 | 151.42 | 151.42 | 148.07 | 150.13 | 1,355,262 | +0.75(+0.50%) |
Feb 23, 2024 | 150.32 | 151.45 | 148.66 | 149.38 | 949,651 | -0.16(-0.11%) |
Feb 22, 2024 | 149.97 | 151.09 | 147.82 | 149.54 | 1,226,450 | -0.84(-0.56%) |
Feb 21, 2024 | 147.11 | 152.59 | 137.63 | 150.38 | 1,934,952 | +1.01(+0.68%) |
Feb 20, 2024 | 149.33 | 151.12 | 147.64 | 149.37 | 1,203,226 | -1.69(-1.12%) |
Feb 16, 2024 | 150.97 | 153.15 | 150.66 | 151.06 | 496,940 | -0.34(-0.22%) |
Feb 15, 2024 | 148.51 | 151.86 | 148.40 | 151.40 | 607,873 | +3.93(+2.67%) |
Feb 14, 2024 | 146.69 | 148.43 | 145.56 | 147.47 | 474,245 | +2.63(+1.81%) |
Feb 13, 2024 | 147.60 | 147.60 | 143.14 | 144.84 | 983,093 | -6.12(-4.06%) |
Feb 12, 2024 | 148.88 | 152.51 | 148.82 | 150.96 | 572,694 | +2.73(+1.84%) |
Feb 09, 2024 | 147.77 | 148.37 | 146.59 | 148.24 | 437,737 | +0.02(+0.01%) |
Feb 08, 2024 | 148.09 | 149.03 | 146.24 | 148.22 | 462,507 | -0.11(-0.07%) |
Feb 07, 2024 | 147.57 | 148.59 | 146.35 | 148.32 | 370,973 | +1.14(+0.77%) |
Feb 06, 2024 | 145.04 | 149.04 | 144.83 | 147.19 | 797,275 | +3.35(+2.33%) |
Feb 05, 2024 | 145.58 | 145.63 | 143.36 | 143.84 | 862,363 | -2.46(-1.68%) |
Feb 02, 2024 | 144.82 | 146.75 | 142.18 | 146.29 | 761,423 | -0.92(-0.63%) |
Feb 01, 2024 | 146.64 | 147.24 | 143.27 | 147.22 | 618,993 | +1.60(+1.10%) |
Jan 31, 2024 | 149.75 | 150.68 | 145.57 | 145.62 | 758,656 | -4.08(-2.73%) |
Jan 30, 2024 | 146.42 | 150.28 | 146.42 | 149.70 | 685,242 | +2.85(+1.94%) |
Jan 29, 2024 | 145.12 | 147.00 | 143.50 | 146.85 | 512,348 | +1.38(+0.95%) |
Jan 26, 2024 | 145.32 | 145.91 | 144.45 | 145.47 | 585,242 | +0.77(+0.53%) |
Jan 25, 2024 | 144.52 | 144.84 | 142.10 | 144.70 | 642,541 | +2.06(+1.44%) |
Jan 24, 2024 | 145.50 | 146.67 | 142.29 | 142.64 | 680,914 | -3.00(-2.06%) |
Jan 23, 2024 | 146.10 | 147.20 | 144.77 | 145.64 | 622,097 | +1.03(+0.71%) |
Jan 22, 2024 | 143.95 | 145.93 | 143.61 | 144.61 | 664,454 | +0.15(+0.10%) |
Jan 19, 2024 | 145.18 | 145.88 | 142.81 | 144.46 | 583,836 | -0.45(-0.31%) |
Jan 18, 2024 | 143.09 | 145.11 | 142.07 | 144.91 | 642,121 | +2.76(+1.94%) |
Jan 17, 2024 | 141.59 | 142.70 | 140.91 | 142.15 | 598,573 | -1.74(-1.21%) |
Jan 16, 2024 | 143.72 | 144.94 | 142.13 | 143.90 | 705,156 | -2.80(-1.91%) |
Jan 12, 2024 | 148.53 | 148.53 | 144.99 | 146.69 | 481,054 | -0.01(-0.01%) |
Jan 11, 2024 | 148.00 | 148.92 | 145.79 | 146.70 | 677,167 | -1.60(-1.08%) |
Jan 10, 2024 | 145.83 | 149.03 | 145.82 | 148.30 | 679,321 | +1.38(+0.94%) |
Jan 09, 2024 | 147.22 | 147.85 | 145.32 | 146.92 | 738,927 | -1.55(-1.05%) |
Jan 08, 2024 | 149.08 | 149.29 | 147.63 | 148.47 | 964,861 | -0.97(-0.65%) |
Jan 05, 2024 | 148.53 | 151.78 | 147.44 | 149.44 | 744,259 | +0.38(+0.25%) |
Jan 04, 2024 | 150.38 | 151.49 | 149.02 | 149.06 | 685,661 | -0.49(-0.33%) |
Jan 03, 2024 | 151.42 | 152.46 | 147.46 | 149.55 | 803,885 | -4.46(-2.90%) |