Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 147.92 | 148.13 | 147.68 | 147.73 | 8,090,206 | +0.02(+0.01%) |
Mar 27, 2024 | 147.01 | 147.71 | 146.62 | 147.71 | 8,797,504 | +1.94(+1.33%) |
Mar 26, 2024 | 145.53 | 145.94 | 145.14 | 145.77 | 6,942,405 | +0.53(+0.36%) |
Mar 25, 2024 | 145.71 | 145.86 | 145.01 | 145.24 | 5,252,970 | -0.20(-0.14%) |
Mar 22, 2024 | 145.85 | 146.22 | 145.26 | 145.44 | 5,537,238 | -0.20(-0.14%) |
Mar 21, 2024 | 145.75 | 146.17 | 145.34 | 145.64 | 8,864,952 | +0.19(+0.13%) |
Mar 20, 2024 | 145.43 | 145.50 | 144.63 | 145.45 | 8,268,172 | -0.33(-0.23%) |
Mar 19, 2024 | 144.94 | 145.87 | 144.52 | 145.78 | 5,240,259 | +0.96(+0.66%) |
Mar 18, 2024 | 145.43 | 145.57 | 144.72 | 144.82 | 6,407,017 | -0.02(-0.01%) |
Mar 15, 2024 | 144.50 | 145.14 | 144.32 | 144.84 | 10,608,643 | -0.58(-0.40%) |
Mar 14, 2024 | 146.02 | 146.13 | 144.60 | 145.41 | 9,640,425 | -0.52(-0.35%) |
Mar 13, 2024 | 147.06 | 147.17 | 145.37 | 145.93 | 7,902,292 | -0.57(-0.39%) |
Mar 12, 2024 | 145.92 | 146.86 | 145.44 | 146.50 | 7,169,644 | +0.68(+0.46%) |
Mar 11, 2024 | 145.57 | 146.08 | 144.77 | 145.82 | 7,751,784 | -0.08(-0.05%) |
Mar 08, 2024 | 146.03 | 146.72 | 145.64 | 145.90 | 7,830,688 | -0.27(-0.18%) |
Mar 07, 2024 | 145.85 | 146.52 | 145.65 | 146.17 | 6,457,444 | +0.68(+0.47%) |
Mar 06, 2024 | 144.78 | 146.03 | 144.78 | 145.50 | 8,114,581 | +0.99(+0.68%) |
Mar 05, 2024 | 145.64 | 145.88 | 144.03 | 144.51 | 9,778,609 | -1.09(-0.75%) |
Mar 04, 2024 | 145.40 | 146.15 | 145.25 | 145.59 | 10,696,248 | -0.22(-0.15%) |
Mar 01, 2024 | 144.63 | 145.91 | 143.99 | 145.81 | 8,773,150 | +1.51(+1.05%) |
Feb 29, 2024 | 145.47 | 145.71 | 144.20 | 144.30 | 9,469,624 | -1.19(-0.82%) |
Feb 28, 2024 | 145.59 | 145.75 | 144.80 | 145.49 | 8,067,803 | -0.73(-0.50%) |
Feb 27, 2024 | 145.85 | 146.66 | 145.51 | 146.21 | 7,400,610 | -0.36(-0.24%) |
Feb 26, 2024 | 147.24 | 147.58 | 146.44 | 146.57 | 7,274,444 | -0.76(-0.51%) |
Feb 23, 2024 | 147.13 | 147.74 | 146.81 | 147.33 | 9,227,917 | +0.70(+0.48%) |
Feb 22, 2024 | 145.12 | 146.90 | 144.81 | 146.63 | 9,162,632 | +1.70(+1.18%) |
Feb 21, 2024 | 144.14 | 144.97 | 143.72 | 144.93 | 7,239,549 | +0.32(+0.22%) |
Feb 20, 2024 | 145.21 | 145.66 | 144.24 | 144.61 | 9,153,357 | -0.49(-0.34%) |
Feb 16, 2024 | 144.82 | 146.08 | 144.30 | 145.10 | 8,454,707 | +0.47(+0.32%) |
Feb 15, 2024 | 143.68 | 144.91 | 143.47 | 144.63 | 9,328,063 | +1.05(+0.73%) |
Feb 14, 2024 | 142.83 | 143.63 | 142.56 | 143.58 | 9,735,641 | +1.24(+0.87%) |
Feb 13, 2024 | 142.95 | 143.95 | 141.64 | 142.35 | 11,210,329 | -1.34(-0.93%) |
Feb 12, 2024 | 143.30 | 143.72 | 142.62 | 143.68 | 6,669,241 | +0.19(+0.13%) |
Feb 09, 2024 | 143.54 | 143.77 | 143.03 | 143.49 | 7,474,705 | -0.11(-0.08%) |
Feb 08, 2024 | 143.71 | 143.71 | 142.95 | 143.60 | 6,758,223 | -0.25(-0.17%) |
Feb 07, 2024 | 143.82 | 144.51 | 143.55 | 143.85 | 7,912,794 | +0.39(+0.27%) |
Feb 06, 2024 | 143.02 | 143.57 | 142.31 | 143.46 | 10,302,796 | +1.54(+1.09%) |
Feb 05, 2024 | 141.99 | 142.79 | 141.27 | 141.92 | 9,665,728 | +0.44(+0.31%) |
Feb 02, 2024 | 141.64 | 142.13 | 140.76 | 141.48 | 10,667,734 | -0.21(-0.15%) |
Feb 01, 2024 | 140.04 | 141.69 | 139.37 | 141.69 | 8,534,349 | +1.81(+1.30%) |
Jan 31, 2024 | 141.13 | 141.24 | 139.84 | 139.88 | 10,259,870 | -0.19(-0.13%) |
Jan 30, 2024 | 139.97 | 140.31 | 139.30 | 140.06 | 5,961,703 | +0.32(+0.23%) |
Jan 29, 2024 | 138.90 | 139.75 | 138.81 | 139.75 | 6,251,470 | +0.98(+0.70%) |
Jan 26, 2024 | 138.94 | 139.06 | 138.42 | 138.77 | 5,780,007 | +0.79(+0.57%) |
Jan 25, 2024 | 137.70 | 138.01 | 136.72 | 137.98 | 10,086,455 | -0.21(-0.15%) |
Jan 24, 2024 | 139.84 | 140.17 | 138.17 | 138.19 | 9,137,768 | -1.28(-0.91%) |
Jan 23, 2024 | 139.39 | 139.56 | 138.47 | 139.47 | 6,492,359 | -0.10(-0.07%) |
Jan 22, 2024 | 139.08 | 139.94 | 138.73 | 139.57 | 7,855,875 | +0.61(+0.44%) |
Jan 19, 2024 | 138.96 | 139.32 | 138.19 | 138.96 | 8,873,934 | +0.08(+0.06%) |
Jan 18, 2024 | 137.70 | 139.01 | 137.03 | 138.88 | 8,961,495 | -0.02(-0.01%) |
Jan 17, 2024 | 138.95 | 139.59 | 138.51 | 138.90 | 8,367,303 | -0.28(-0.20%) |
Jan 16, 2024 | 139.67 | 139.85 | 138.96 | 139.18 | 7,453,220 | -0.84(-0.60%) |
Jan 12, 2024 | 139.97 | 140.65 | 139.55 | 140.01 | 8,055,501 | -0.35(-0.25%) |
Jan 11, 2024 | 140.28 | 140.52 | 139.50 | 140.36 | 7,207,971 | -0.10(-0.07%) |
Jan 10, 2024 | 139.91 | 140.63 | 139.38 | 140.46 | 9,806,614 | +0.64(+0.46%) |
Jan 09, 2024 | 139.70 | 141.05 | 139.37 | 139.82 | 9,233,959 | -0.02(-0.01%) |
Jan 08, 2024 | 138.66 | 139.88 | 138.09 | 139.84 | 8,027,824 | +1.22(+0.88%) |
Jan 05, 2024 | 138.42 | 139.20 | 138.03 | 138.62 | 9,471,747 | -0.12(-0.09%) |
Jan 04, 2024 | 138.48 | 139.50 | 138.24 | 138.74 | 11,690,294 | +0.69(+0.50%) |
Jan 03, 2024 | 138.74 | 139.03 | 137.88 | 138.05 | 9,618,246 | -0.23(-0.17%) |