Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 173.39 | 173.88 | 173.84 | 173.64 | 5,793,041 | +1.43(+0.83%) |
Mar 27, 2024 | 172.64 | 173.32 | 171.70 | 172.21 | 4,949,429 | +0.83(+0.49%) |
Mar 26, 2024 | 170.82 | 171.62 | 170.47 | 171.38 | 4,629,349 | +0.13(+0.08%) |
Mar 25, 2024 | 170.85 | 171.74 | 170.76 | 171.25 | 3,973,049 | +0.58(+0.34%) |
Mar 22, 2024 | 171.67 | 171.75 | 170.42 | 170.67 | 4,138,913 | -0.43(-0.25%) |
Mar 21, 2024 | 170.57 | 172.06 | 169.71 | 171.10 | 4,388,822 | +0.59(+0.34%) |
Mar 20, 2024 | 170.95 | 171.75 | 169.78 | 170.51 | 5,086,645 | +0.06(+0.03%) |
Mar 19, 2024 | 169.76 | 171.30 | 169.66 | 170.46 | 7,714,135 | +0.54(+0.32%) |
Mar 18, 2024 | 165.74 | 170.83 | 165.64 | 169.92 | 10,563,066 | +6.55(+4.01%) |
Mar 15, 2024 | 163.77 | 164.09 | 162.36 | 163.37 | 22,059,866 | -0.12(-0.07%) |
Mar 14, 2024 | 164.96 | 164.96 | 162.91 | 163.49 | 5,195,673 | -0.52(-0.31%) |
Mar 13, 2024 | 163.81 | 164.84 | 163.45 | 164.01 | 4,621,473 | +0.76(+0.47%) |
Mar 12, 2024 | 163.85 | 164.13 | 162.68 | 163.24 | 6,206,257 | -0.20(-0.12%) |
Mar 11, 2024 | 162.64 | 164.13 | 162.03 | 163.44 | 5,448,769 | +1.67(+1.03%) |
Mar 08, 2024 | 161.05 | 162.91 | 160.82 | 161.77 | 6,274,381 | -0.06(-0.04%) |
Mar 07, 2024 | 162.54 | 162.62 | 161.23 | 161.83 | 5,846,698 | +0.11(+0.07%) |
Mar 06, 2024 | 160.79 | 162.71 | 160.77 | 161.72 | 5,342,289 | +0.95(+0.59%) |
Mar 05, 2024 | 163.93 | 164.21 | 160.54 | 160.77 | 6,680,332 | -3.30(-2.01%) |
Mar 04, 2024 | 163.16 | 164.35 | 162.32 | 164.08 | 4,337,619 | +0.77(+0.47%) |
Mar 01, 2024 | 163.57 | 163.71 | 161.97 | 163.30 | 6,158,048 | -0.74(-0.45%) |
Feb 29, 2024 | 164.91 | 165.38 | 163.62 | 164.05 | 8,555,706 | -0.42(-0.26%) |
Feb 28, 2024 | 165.54 | 165.92 | 163.90 | 164.47 | 5,355,005 | -1.11(-0.67%) |
Feb 27, 2024 | 165.25 | 165.64 | 164.78 | 165.58 | 3,623,894 | -0.10(-0.06%) |
Feb 26, 2024 | 166.82 | 166.82 | 165.14 | 165.68 | 3,896,595 | -1.32(-0.79%) |
Feb 23, 2024 | 165.36 | 167.64 | 165.23 | 167.00 | 6,509,608 | +1.33(+0.80%) |
Feb 22, 2024 | 165.07 | 166.24 | 163.55 | 165.67 | 7,655,783 | -0.57(-0.34%) |
Feb 21, 2024 | 167.34 | 167.57 | 165.28 | 166.24 | 4,257,940 | +0.18(+0.11%) |
Feb 20, 2024 | 165.17 | 166.92 | 164.62 | 166.06 | 6,211,715 | +2.29(+1.40%) |
Feb 16, 2024 | 164.65 | 164.84 | 163.14 | 163.77 | 5,345,061 | -1.52(-0.92%) |
Feb 15, 2024 | 165.37 | 165.78 | 164.12 | 165.28 | 4,520,604 | +0.33(+0.20%) |
Feb 14, 2024 | 165.76 | 166.05 | 163.51 | 164.95 | 5,850,693 | -1.34(-0.81%) |
Feb 13, 2024 | 168.59 | 168.82 | 164.68 | 166.29 | 7,415,321 | -1.70(-1.01%) |
Feb 12, 2024 | 165.28 | 168.45 | 164.64 | 167.99 | 7,988,196 | +2.89(+1.75%) |
Feb 09, 2024 | 168.57 | 168.76 | 164.41 | 165.10 | 12,930,056 | -6.09(-3.56%) |
Feb 08, 2024 | 169.09 | 171.43 | 168.78 | 171.18 | 9,397,976 | +2.34(+1.39%) |
Feb 07, 2024 | 169.98 | 170.25 | 168.75 | 168.84 | 5,868,260 | +0.05(+0.03%) |
Feb 06, 2024 | 168.82 | 169.19 | 167.33 | 168.79 | 5,263,488 | +0.49(+0.29%) |
Feb 05, 2024 | 167.93 | 168.95 | 166.45 | 168.30 | 5,221,901 | -0.05(-0.03%) |
Feb 02, 2024 | 168.61 | 169.32 | 167.49 | 168.35 | 5,390,588 | -0.72(-0.43%) |
Feb 01, 2024 | 165.94 | 169.16 | 164.61 | 169.07 | 4,996,699 | +3.12(+1.88%) |
Jan 31, 2024 | 167.35 | 167.77 | 165.59 | 165.94 | 5,858,725 | -1.07(-0.64%) |
Jan 30, 2024 | 165.10 | 167.10 | 164.75 | 167.02 | 4,876,626 | +1.45(+0.87%) |
Jan 29, 2024 | 164.96 | 166.11 | 164.82 | 165.57 | 5,798,550 | +0.29(+0.17%) |
Jan 26, 2024 | 164.04 | 165.45 | 164.04 | 165.28 | 4,924,520 | +1.28(+0.78%) |
Jan 25, 2024 | 163.27 | 164.04 | 162.41 | 164.00 | 5,453,719 | +0.94(+0.58%) |
Jan 24, 2024 | 165.07 | 165.17 | 162.98 | 163.06 | 5,059,354 | -1.99(-1.21%) |
Jan 23, 2024 | 162.04 | 165.35 | 161.84 | 165.05 | 5,016,804 | +2.47(+1.52%) |
Jan 22, 2024 | 163.41 | 164.15 | 162.49 | 162.58 | 5,785,598 | -0.66(-0.40%) |
Jan 19, 2024 | 164.58 | 164.68 | 163.03 | 163.24 | 6,630,277 | -1.37(-0.83%) |
Jan 18, 2024 | 162.93 | 164.71 | 162.46 | 164.61 | 4,782,240 | +0.72(+0.44%) |
Jan 17, 2024 | 163.44 | 164.17 | 162.90 | 163.89 | 4,460,739 | +0.27(+0.16%) |
Jan 16, 2024 | 164.70 | 164.95 | 162.66 | 163.62 | 4,647,872 | -1.08(-0.66%) |
Jan 12, 2024 | 163.79 | 164.81 | 163.03 | 164.70 | 3,601,500 | +1.12(+0.69%) |
Jan 11, 2024 | 164.58 | 164.58 | 162.29 | 163.58 | 4,875,111 | -0.78(-0.47%) |
Jan 10, 2024 | 164.03 | 165.38 | 163.65 | 164.36 | 4,462,962 | -0.25(-0.15%) |
Jan 09, 2024 | 165.22 | 165.31 | 163.38 | 164.61 | 6,366,102 | -1.91(-1.15%) |
Jan 08, 2024 | 166.35 | 167.13 | 165.22 | 166.52 | 5,961,790 | +0.17(+0.10%) |
Jan 05, 2024 | 168.94 | 168.94 | 164.99 | 166.35 | 5,334,297 | -2.49(-1.48%) |
Jan 04, 2024 | 168.98 | 170.87 | 167.96 | 168.84 | 6,380,794 | -1.46(-0.86%) |
Jan 03, 2024 | 172.32 | 172.51 | 170.05 | 170.30 | 5,674,973 | +0.04(+0.02%) |