Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 156.93 | 157.50 | 156.84 | 156.92 | 6,344,783 | +0.23(+0.15%) |
Mar 27, 2024 | 154.74 | 156.95 | 154.19 | 156.69 | 8,529,537 | +2.17(+1.41%) |
Mar 26, 2024 | 154.36 | 154.98 | 153.52 | 154.52 | 6,919,310 | +0.55(+0.35%) |
Mar 25, 2024 | 154.15 | 154.73 | 153.66 | 153.97 | 7,616,188 | -0.01(-0.01%) |
Mar 22, 2024 | 154.44 | 155.11 | 153.87 | 153.99 | 9,295,634 | -0.52(-0.33%) |
Mar 21, 2024 | 154.34 | 155.69 | 153.86 | 154.50 | 5,969,380 | -0.01(-0.01%) |
Mar 20, 2024 | 154.45 | 155.19 | 153.97 | 154.51 | 6,029,610 | -0.45(-0.29%) |
Mar 19, 2024 | 155.41 | 155.60 | 154.41 | 154.96 | 8,054,607 | -0.55(-0.35%) |
Mar 18, 2024 | 157.30 | 157.42 | 155.25 | 155.50 | 6,654,799 | -1.41(-0.90%) |
Mar 15, 2024 | 156.79 | 157.91 | 155.84 | 156.91 | 13,271,927 | -1.02(-0.65%) |
Mar 14, 2024 | 159.65 | 160.25 | 157.42 | 157.93 | 7,044,726 | -1.88(-1.17%) |
Mar 13, 2024 | 161.23 | 161.38 | 158.53 | 159.81 | 6,310,303 | -1.63(-1.01%) |
Mar 12, 2024 | 160.28 | 161.80 | 159.84 | 161.44 | 8,083,393 | +1.50(+0.94%) |
Mar 11, 2024 | 158.21 | 160.03 | 157.61 | 159.94 | 4,657,644 | +1.70(+1.07%) |
Mar 08, 2024 | 157.60 | 159.10 | 157.16 | 158.24 | 5,326,667 | +0.65(+0.41%) |
Mar 07, 2024 | 158.72 | 159.07 | 156.97 | 157.60 | 5,227,283 | -0.47(-0.29%) |
Mar 06, 2024 | 158.18 | 159.64 | 157.94 | 158.06 | 5,819,956 | -0.62(-0.39%) |
Mar 05, 2024 | 159.33 | 159.95 | 157.92 | 158.69 | 8,364,547 | +0.13(+0.08%) |
Mar 04, 2024 | 160.03 | 160.31 | 157.00 | 158.56 | 8,601,845 | -2.26(-1.41%) |
Mar 01, 2024 | 160.53 | 161.27 | 159.80 | 160.82 | 5,715,972 | +0.73(+0.46%) |
Feb 29, 2024 | 160.70 | 160.89 | 159.65 | 160.09 | 9,928,725 | -0.17(-0.11%) |
Feb 28, 2024 | 159.71 | 160.31 | 159.00 | 160.25 | 6,120,018 | +0.57(+0.35%) |
Feb 27, 2024 | 159.05 | 159.75 | 158.36 | 159.69 | 5,122,191 | +0.19(+0.12%) |
Feb 26, 2024 | 160.50 | 160.71 | 159.28 | 159.50 | 5,509,438 | -1.04(-0.65%) |
Feb 23, 2024 | 159.59 | 160.95 | 158.88 | 160.54 | 6,780,353 | +1.38(+0.87%) |
Feb 22, 2024 | 157.71 | 159.45 | 156.50 | 159.16 | 8,121,214 | +1.76(+1.11%) |
Feb 21, 2024 | 156.75 | 157.42 | 155.87 | 157.41 | 7,532,895 | +0.81(+0.52%) |
Feb 20, 2024 | 155.31 | 157.34 | 155.19 | 156.59 | 9,578,050 | +1.30(+0.84%) |
Feb 16, 2024 | 155.34 | 155.99 | 154.42 | 155.29 | 8,612,863 | -0.18(-0.11%) |
Feb 15, 2024 | 153.56 | 156.02 | 153.47 | 155.47 | 7,578,418 | +2.15(+1.40%) |
Feb 14, 2024 | 153.93 | 154.04 | 152.44 | 153.33 | 9,279,538 | -0.72(-0.47%) |
Feb 13, 2024 | 155.20 | 156.00 | 153.34 | 154.05 | 8,755,996 | -1.36(-0.87%) |
Feb 12, 2024 | 154.15 | 155.96 | 153.93 | 155.40 | 6,806,674 | +1.07(+0.70%) |
Feb 09, 2024 | 153.85 | 154.76 | 153.26 | 154.33 | 6,631,958 | +0.35(+0.23%) |
Feb 08, 2024 | 154.90 | 154.90 | 152.90 | 153.98 | 9,908,170 | -1.56(-1.00%) |
Feb 07, 2024 | 155.35 | 156.90 | 155.25 | 155.53 | 8,826,777 | -0.08(-0.05%) |
Feb 06, 2024 | 153.42 | 156.27 | 153.19 | 155.61 | 9,375,187 | +2.22(+1.45%) |
Feb 05, 2024 | 154.18 | 154.46 | 152.93 | 153.39 | 9,265,137 | -0.80(-0.52%) |
Feb 02, 2024 | 155.52 | 155.86 | 153.52 | 154.18 | 8,426,520 | -1.72(-1.10%) |
Feb 01, 2024 | 155.71 | 156.03 | 154.62 | 155.91 | 8,138,065 | -0.53(-0.34%) |
Jan 31, 2024 | 157.91 | 158.13 | 156.21 | 156.44 | 8,386,749 | +0.13(+0.08%) |
Jan 30, 2024 | 156.88 | 157.28 | 155.68 | 156.31 | 7,313,561 | -0.58(-0.37%) |
Jan 29, 2024 | 156.55 | 157.59 | 156.50 | 156.89 | 6,584,120 | -0.14(-0.09%) |
Jan 26, 2024 | 157.94 | 158.25 | 156.89 | 157.03 | 5,680,077 | -0.06(-0.04%) |
Jan 25, 2024 | 156.54 | 157.15 | 156.01 | 157.09 | 5,562,486 | +0.59(+0.38%) |
Jan 24, 2024 | 157.28 | 158.11 | 155.71 | 156.50 | 7,020,676 | -0.84(-0.53%) |
Jan 23, 2024 | 157.19 | 158.02 | 154.48 | 157.33 | 9,344,807 | -2.62(-1.64%) |
Jan 22, 2024 | 159.49 | 161.05 | 158.84 | 159.95 | 6,930,177 | +0.78(+0.49%) |
Jan 19, 2024 | 158.65 | 159.41 | 157.80 | 159.18 | 7,182,606 | +0.46(+0.29%) |
Jan 18, 2024 | 157.52 | 158.87 | 157.22 | 158.71 | 5,452,666 | +0.77(+0.49%) |
Jan 17, 2024 | 157.77 | 158.80 | 157.39 | 157.94 | 5,150,140 | -0.09(-0.06%) |
Jan 16, 2024 | 159.07 | 159.74 | 157.70 | 158.03 | 7,031,377 | -1.84(-1.15%) |
Jan 12, 2024 | 159.33 | 159.95 | 159.19 | 159.87 | 4,567,714 | +1.22(+0.77%) |
Jan 11, 2024 | 159.56 | 159.69 | 158.29 | 158.65 | 5,023,583 | -0.71(-0.44%) |
Jan 10, 2024 | 159.31 | 160.10 | 158.70 | 159.36 | 5,022,145 | +0.24(+0.15%) |
Jan 09, 2024 | 159.13 | 160.75 | 158.11 | 159.13 | 6,456,643 | +0.10(+0.06%) |
Jan 08, 2024 | 158.60 | 159.16 | 157.14 | 159.03 | 6,672,624 | +0.39(+0.25%) |
Jan 05, 2024 | 158.01 | 158.84 | 157.00 | 158.63 | 5,690,737 | +0.49(+0.31%) |
Jan 04, 2024 | 159.09 | 159.47 | 157.94 | 158.14 | 6,872,569 | -0.34(-0.21%) |
Jan 03, 2024 | 158.15 | 158.94 | 157.32 | 158.48 | 8,360,609 | +0.98(+0.63%) |