Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 161.99 | 164.50 | 164.47 | 164.20 | 1,744,147 | +2.50(+1.54%) |
Mar 27, 2024 | 160.10 | 161.80 | 159.68 | 161.71 | 1,213,391 | +2.77(+1.75%) |
Mar 26, 2024 | 160.07 | 161.00 | 158.78 | 158.94 | 1,393,968 | -0.51(-0.32%) |
Mar 25, 2024 | 160.70 | 161.69 | 159.34 | 159.44 | 1,624,517 | -2.04(-1.26%) |
Mar 22, 2024 | 161.64 | 162.41 | 160.87 | 161.48 | 1,677,355 | +0.42(+0.26%) |
Mar 21, 2024 | 160.12 | 162.41 | 160.06 | 161.06 | 2,402,975 | +2.81(+1.78%) |
Mar 20, 2024 | 155.76 | 158.48 | 154.89 | 158.25 | 1,741,912 | +2.49(+1.60%) |
Mar 19, 2024 | 151.08 | 156.28 | 150.74 | 155.76 | 2,924,713 | +4.57(+3.02%) |
Mar 18, 2024 | 151.11 | 153.33 | 149.59 | 151.19 | 2,481,331 | -0.18(-0.12%) |
Mar 15, 2024 | 148.80 | 152.63 | 148.80 | 151.37 | 7,800,141 | +1.37(+0.91%) |
Mar 14, 2024 | 153.91 | 155.11 | 148.49 | 150.00 | 5,436,141 | -4.87(-3.14%) |
Mar 13, 2024 | 154.73 | 157.02 | 154.26 | 154.87 | 2,401,810 | +0.58(+0.38%) |
Mar 12, 2024 | 152.23 | 155.14 | 151.24 | 154.29 | 1,777,509 | +1.91(+1.25%) |
Mar 11, 2024 | 152.91 | 153.22 | 150.57 | 152.39 | 2,463,224 | -0.87(-0.57%) |
Mar 08, 2024 | 155.43 | 155.96 | 152.19 | 153.26 | 1,945,762 | -1.72(-1.11%) |
Mar 07, 2024 | 153.32 | 156.92 | 153.21 | 154.97 | 2,991,730 | +3.41(+2.25%) |
Mar 06, 2024 | 152.11 | 152.62 | 150.34 | 151.56 | 2,369,627 | +0.76(+0.50%) |
Mar 05, 2024 | 151.93 | 154.68 | 150.01 | 150.80 | 2,557,473 | -1.35(-0.89%) |
Mar 04, 2024 | 154.25 | 155.75 | 151.57 | 152.15 | 2,532,916 | -0.50(-0.33%) |
Mar 01, 2024 | 149.19 | 152.77 | 148.06 | 152.65 | 1,993,156 | +3.52(+2.36%) |
Feb 29, 2024 | 146.86 | 149.31 | 146.55 | 149.12 | 3,788,754 | +3.45(+2.37%) |
Feb 28, 2024 | 145.38 | 146.52 | 144.63 | 145.67 | 1,479,666 | +0.54(+0.37%) |
Feb 27, 2024 | 146.13 | 146.57 | 144.43 | 145.13 | 1,355,018 | -0.42(-0.29%) |
Feb 26, 2024 | 146.09 | 147.28 | 145.50 | 145.55 | 1,332,100 | -0.24(-0.16%) |
Feb 23, 2024 | 145.30 | 147.24 | 145.30 | 145.79 | 1,269,272 | +0.97(+0.67%) |
Feb 22, 2024 | 145.03 | 146.41 | 144.65 | 144.82 | 1,756,096 | +1.14(+0.79%) |
Feb 21, 2024 | 145.17 | 145.99 | 142.57 | 143.69 | 1,680,597 | +0.52(+0.36%) |
Feb 20, 2024 | 139.72 | 143.24 | 139.41 | 143.17 | 2,154,963 | +2.19(+1.56%) |
Feb 16, 2024 | 143.01 | 143.71 | 140.90 | 140.97 | 1,819,128 | -4.10(-2.83%) |
Feb 15, 2024 | 145.94 | 146.14 | 144.14 | 145.07 | 1,699,849 | -0.12(-0.08%) |
Feb 14, 2024 | 143.91 | 146.00 | 142.63 | 145.19 | 1,806,549 | +3.12(+2.20%) |
Feb 13, 2024 | 141.61 | 143.92 | 139.96 | 142.07 | 2,777,000 | -5.90(-3.99%) |
Feb 12, 2024 | 145.17 | 149.06 | 144.57 | 147.97 | 1,992,727 | +3.36(+2.33%) |
Feb 09, 2024 | 143.80 | 145.00 | 142.64 | 144.60 | 1,879,252 | +0.33(+0.23%) |
Feb 08, 2024 | 144.72 | 145.58 | 142.69 | 144.28 | 2,088,018 | -0.06(-0.04%) |
Feb 07, 2024 | 143.60 | 146.14 | 143.60 | 144.34 | 1,638,729 | +1.61(+1.13%) |
Feb 06, 2024 | 145.02 | 145.32 | 141.15 | 142.73 | 2,350,708 | -2.19(-1.51%) |
Feb 05, 2024 | 143.70 | 145.50 | 143.16 | 144.92 | 1,936,461 | -1.36(-0.93%) |
Feb 02, 2024 | 144.04 | 147.71 | 142.91 | 146.28 | 2,448,235 | -0.44(-0.30%) |
Feb 01, 2024 | 144.49 | 146.81 | 143.31 | 146.72 | 3,172,224 | +4.40(+3.09%) |
Jan 31, 2024 | 142.02 | 144.93 | 141.54 | 142.32 | 3,247,342 | -0.35(-0.24%) |
Jan 30, 2024 | 140.32 | 143.37 | 140.05 | 142.67 | 3,551,405 | +3.05(+2.18%) |
Jan 29, 2024 | 140.42 | 140.51 | 139.23 | 139.62 | 4,575,871 | -0.30(-0.21%) |
Jan 26, 2024 | 140.07 | 141.01 | 139.13 | 139.92 | 3,822,739 | -1.06(-0.76%) |
Jan 25, 2024 | 139.55 | 141.11 | 138.43 | 140.98 | 3,924,988 | +2.35(+1.70%) |
Jan 24, 2024 | 144.07 | 144.63 | 138.25 | 138.63 | 4,956,438 | -3.90(-2.74%) |
Jan 23, 2024 | 147.88 | 150.37 | 140.92 | 142.54 | 11,215,050 | -14.51(-9.24%) |
Jan 22, 2024 | 155.00 | 157.27 | 154.37 | 157.05 | 3,336,309 | +2.39(+1.55%) |
Jan 19, 2024 | 152.50 | 154.80 | 151.69 | 154.66 | 2,184,939 | +2.76(+1.82%) |
Jan 18, 2024 | 153.14 | 153.60 | 150.16 | 151.90 | 2,144,303 | +0.57(+0.38%) |
Jan 17, 2024 | 151.12 | 152.38 | 150.43 | 151.33 | 1,871,403 | -1.03(-0.67%) |
Jan 16, 2024 | 152.37 | 153.17 | 151.53 | 152.36 | 1,652,700 | -0.93(-0.60%) |
Jan 12, 2024 | 154.64 | 154.64 | 152.35 | 153.28 | 1,416,537 | -1.06(-0.68%) |
Jan 11, 2024 | 152.65 | 154.68 | 151.99 | 154.34 | 2,296,789 | +0.46(+0.30%) |
Jan 10, 2024 | 153.55 | 156.12 | 152.86 | 153.88 | 2,220,223 | +2.75(+1.82%) |
Jan 09, 2024 | 150.37 | 152.31 | 150.22 | 151.13 | 1,599,708 | -0.52(-0.34%) |
Jan 08, 2024 | 149.69 | 151.81 | 149.63 | 151.65 | 1,920,241 | +3.63(+2.46%) |
Jan 05, 2024 | 146.40 | 149.54 | 145.96 | 148.01 | 2,147,722 | +0.94(+0.64%) |
Jan 04, 2024 | 146.90 | 149.20 | 146.60 | 147.08 | 1,934,790 | -0.26(-0.18%) |
Jan 03, 2024 | 147.15 | 148.43 | 145.57 | 147.34 | 3,096,389 | -1.92(-1.29%) |