Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 178.74 | 179.56 | 178.60 | 179.11 | 2,190,837 | +0.57(+0.32%) |
Mar 27, 2024 | 176.79 | 178.54 | 176.68 | 178.54 | 2,186,804 | +2.89(+1.65%) |
Mar 26, 2024 | 176.16 | 176.26 | 175.65 | 175.65 | 1,180,384 | -0.13(-0.07%) |
Mar 25, 2024 | 175.88 | 176.56 | 175.75 | 175.78 | 2,038,808 | -0.21(-0.12%) |
Mar 22, 2024 | 177.07 | 177.29 | 175.95 | 175.99 | 1,125,174 | -0.99(-0.56%) |
Mar 21, 2024 | 176.53 | 177.47 | 176.36 | 176.98 | 1,351,855 | +1.15(+0.65%) |
Mar 20, 2024 | 174.04 | 175.92 | 173.83 | 175.83 | 1,709,111 | +1.53(+0.88%) |
Mar 19, 2024 | 173.33 | 174.39 | 173.25 | 174.30 | 1,349,609 | +0.84(+0.48%) |
Mar 18, 2024 | 173.58 | 173.99 | 172.87 | 173.46 | 1,408,536 | +0.37(+0.21%) |
Mar 15, 2024 | 172.32 | 173.61 | 172.13 | 173.09 | 2,004,431 | -0.07(-0.04%) |
Mar 14, 2024 | 174.44 | 174.64 | 172.16 | 173.16 | 3,250,749 | -1.37(-0.79%) |
Mar 13, 2024 | 174.38 | 175.12 | 174.04 | 174.54 | 1,331,582 | +0.29(+0.17%) |
Mar 12, 2024 | 174.08 | 174.51 | 173.35 | 174.25 | 1,345,261 | +0.42(+0.24%) |
Mar 11, 2024 | 172.97 | 173.87 | 172.58 | 173.83 | 1,733,263 | +0.53(+0.30%) |
Mar 08, 2024 | 173.55 | 174.27 | 173.13 | 173.30 | 1,744,481 | -0.01(-0.01%) |
Mar 07, 2024 | 173.22 | 173.71 | 172.96 | 173.31 | 1,611,026 | +0.93(+0.54%) |
Mar 06, 2024 | 172.12 | 173.05 | 171.90 | 172.38 | 3,671,661 | +1.00(+0.58%) |
Mar 05, 2024 | 171.57 | 172.59 | 170.77 | 171.39 | 1,280,106 | -0.58(-0.34%) |
Mar 04, 2024 | 171.37 | 172.34 | 171.31 | 171.97 | 2,022,315 | +0.57(+0.33%) |
Mar 01, 2024 | 170.80 | 171.48 | 170.18 | 171.40 | 1,407,303 | +0.89(+0.52%) |
Feb 29, 2024 | 170.84 | 171.05 | 169.96 | 170.51 | 1,960,949 | +0.51(+0.30%) |
Feb 28, 2024 | 169.60 | 170.56 | 169.37 | 170.01 | 1,537,361 | +0.09(+0.05%) |
Feb 27, 2024 | 169.90 | 170.00 | 169.44 | 169.92 | 856,501 | +0.47(+0.28%) |
Feb 26, 2024 | 170.13 | 170.64 | 169.33 | 169.45 | 1,438,911 | -0.78(-0.46%) |
Feb 23, 2024 | 169.95 | 170.57 | 169.79 | 170.22 | 2,525,837 | +0.46(+0.27%) |
Feb 22, 2024 | 168.80 | 170.08 | 168.56 | 169.77 | 2,004,702 | +1.35(+0.80%) |
Feb 21, 2024 | 167.51 | 168.44 | 167.26 | 168.41 | 1,167,854 | +0.78(+0.46%) |
Feb 20, 2024 | 167.49 | 168.17 | 167.23 | 167.64 | 2,363,747 | -0.22(-0.13%) |
Feb 16, 2024 | 167.94 | 168.73 | 167.57 | 167.85 | 3,766,688 | -0.47(-0.28%) |
Feb 15, 2024 | 166.70 | 168.54 | 166.70 | 168.32 | 3,232,506 | +2.18(+1.31%) |
Feb 14, 2024 | 165.66 | 166.23 | 165.02 | 166.14 | 3,004,326 | +1.33(+0.81%) |
Feb 13, 2024 | 165.65 | 165.98 | 163.62 | 164.81 | 2,156,452 | -2.53(-1.51%) |
Feb 12, 2024 | 166.35 | 167.75 | 166.13 | 167.34 | 1,612,279 | +1.08(+0.65%) |
Feb 09, 2024 | 166.16 | 166.30 | 165.43 | 166.26 | 1,380,687 | +0.11(+0.07%) |
Feb 08, 2024 | 165.81 | 166.24 | 165.34 | 166.15 | 1,415,723 | +0.24(+0.14%) |
Feb 07, 2024 | 166.06 | 166.25 | 165.35 | 165.91 | 939,642 | +0.44(+0.26%) |
Feb 06, 2024 | 164.70 | 165.63 | 164.52 | 165.48 | 1,071,183 | +0.99(+0.60%) |
Feb 05, 2024 | 165.09 | 165.17 | 163.94 | 164.49 | 1,783,713 | -1.55(-0.94%) |
Feb 02, 2024 | 165.69 | 166.79 | 164.82 | 166.04 | 3,330,371 | -0.16(-0.10%) |
Feb 01, 2024 | 165.09 | 166.24 | 163.97 | 166.20 | 1,817,365 | +1.57(+0.96%) |
Jan 31, 2024 | 166.42 | 166.62 | 164.57 | 164.63 | 1,782,073 | -1.74(-1.05%) |
Jan 30, 2024 | 165.66 | 166.60 | 165.45 | 166.37 | 1,207,861 | +0.50(+0.30%) |
Jan 29, 2024 | 165.07 | 165.93 | 164.64 | 165.87 | 2,501,587 | +0.81(+0.49%) |
Jan 26, 2024 | 165.01 | 165.51 | 164.74 | 165.07 | 1,711,686 | +0.08(+0.05%) |
Jan 25, 2024 | 164.52 | 165.06 | 163.81 | 164.99 | 1,390,142 | +1.67(+1.02%) |
Jan 24, 2024 | 164.66 | 164.81 | 163.28 | 163.31 | 1,667,017 | -0.69(-0.42%) |
Jan 23, 2024 | 163.92 | 164.24 | 163.43 | 164.00 | 1,278,785 | +0.32(+0.19%) |
Jan 22, 2024 | 163.38 | 164.24 | 163.31 | 163.68 | 3,414,610 | +0.62(+0.38%) |
Jan 19, 2024 | 162.18 | 163.35 | 161.17 | 163.07 | 2,479,106 | +1.40(+0.87%) |
Jan 18, 2024 | 161.23 | 161.81 | 160.28 | 161.66 | 2,862,258 | +0.53(+0.33%) |
Jan 17, 2024 | 161.00 | 162.03 | 160.46 | 161.13 | 1,852,467 | -1.08(-0.66%) |
Jan 16, 2024 | 162.58 | 162.77 | 161.76 | 162.21 | 4,642,878 | -1.17(-0.72%) |
Jan 12, 2024 | 164.02 | 164.56 | 163.00 | 163.38 | 2,397,261 | -0.07(-0.04%) |
Jan 11, 2024 | 163.89 | 164.13 | 162.42 | 163.46 | 4,328,601 | -0.61(-0.37%) |
Jan 10, 2024 | 163.92 | 164.32 | 163.44 | 164.06 | 1,935,690 | -0.03(-0.02%) |
Jan 09, 2024 | 164.22 | 164.40 | 163.74 | 164.09 | 1,849,492 | -0.96(-0.58%) |
Jan 08, 2024 | 163.50 | 165.13 | 163.10 | 165.05 | 4,574,503 | +1.19(+0.73%) |
Jan 05, 2024 | 163.38 | 164.67 | 163.04 | 163.85 | 3,281,264 | +0.49(+0.30%) |
Jan 04, 2024 | 163.69 | 164.51 | 163.34 | 163.37 | 3,395,585 | -0.25(-0.15%) |
Jan 03, 2024 | 164.38 | 164.58 | 163.38 | 163.61 | 3,191,697 | -1.49(-0.90%) |