Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 159.67 | 159.99 | 158.88 | 159.82 | 2,751,418 | +0.49(+0.31%) |
Mar 27, 2024 | 159.25 | 159.90 | 157.91 | 159.33 | 2,382,916 | +0.66(+0.42%) |
Mar 26, 2024 | 157.26 | 158.78 | 157.10 | 158.67 | 3,465,138 | +1.89(+1.21%) |
Mar 25, 2024 | 156.24 | 156.91 | 155.66 | 156.78 | 2,272,181 | +0.49(+0.31%) |
Mar 22, 2024 | 156.50 | 157.33 | 155.96 | 156.29 | 2,532,995 | -0.07(-0.04%) |
Mar 21, 2024 | 155.98 | 156.86 | 155.48 | 156.36 | 3,021,161 | +0.87(+0.56%) |
Mar 20, 2024 | 154.00 | 155.62 | 153.43 | 155.49 | 2,296,187 | +1.18(+0.76%) |
Mar 19, 2024 | 152.38 | 154.52 | 152.00 | 154.31 | 3,068,892 | +2.16(+1.42%) |
Mar 18, 2024 | 150.07 | 152.42 | 150.07 | 152.15 | 2,211,136 | +2.52(+1.68%) |
Mar 15, 2024 | 148.30 | 150.76 | 148.19 | 149.63 | 3,408,154 | -0.31(-0.21%) |
Mar 14, 2024 | 151.66 | 151.97 | 149.26 | 149.94 | 2,703,398 | -1.11(-0.73%) |
Mar 13, 2024 | 150.30 | 151.72 | 149.75 | 151.05 | 2,784,826 | +0.40(+0.27%) |
Mar 12, 2024 | 150.08 | 151.26 | 149.78 | 150.65 | 1,937,611 | +0.91(+0.61%) |
Mar 11, 2024 | 151.45 | 151.82 | 149.13 | 149.74 | 2,879,494 | -1.50(-0.99%) |
Mar 08, 2024 | 150.21 | 151.80 | 149.95 | 151.24 | 1,919,127 | +0.97(+0.65%) |
Mar 07, 2024 | 151.37 | 152.19 | 149.86 | 150.27 | 2,106,195 | -0.37(-0.25%) |
Mar 06, 2024 | 150.51 | 151.50 | 149.91 | 150.64 | 1,918,085 | +0.69(+0.46%) |
Mar 05, 2024 | 150.21 | 151.36 | 149.66 | 149.95 | 2,255,443 | -0.04(-0.03%) |
Mar 04, 2024 | 150.13 | 150.89 | 149.11 | 149.99 | 2,162,681 | -0.36(-0.24%) |
Mar 01, 2024 | 149.60 | 151.14 | 149.38 | 150.35 | 2,169,656 | +1.08(+0.72%) |
Feb 29, 2024 | 148.59 | 149.97 | 147.47 | 149.27 | 4,807,468 | +1.32(+0.89%) |
Feb 28, 2024 | 150.79 | 151.97 | 146.01 | 147.95 | 5,774,308 | -2.70(-1.79%) |
Feb 27, 2024 | 150.44 | 151.08 | 149.67 | 150.65 | 1,858,953 | -0.31(-0.21%) |
Feb 26, 2024 | 149.93 | 151.72 | 149.65 | 150.96 | 2,487,665 | +0.20(+0.13%) |
Feb 23, 2024 | 150.19 | 151.56 | 149.60 | 150.76 | 2,178,724 | +0.65(+0.43%) |
Feb 22, 2024 | 148.95 | 150.44 | 148.57 | 150.11 | 1,868,929 | +2.47(+1.67%) |
Feb 21, 2024 | 147.63 | 147.88 | 146.34 | 147.64 | 2,162,549 | -0.29(-0.20%) |
Feb 20, 2024 | 147.95 | 149.16 | 147.59 | 147.93 | 2,542,032 | -0.11(-0.07%) |
Feb 16, 2024 | 148.32 | 148.65 | 147.31 | 148.04 | 2,207,483 | +0.03(+0.02%) |
Feb 15, 2024 | 145.73 | 148.07 | 145.44 | 148.01 | 2,216,246 | +3.03(+2.09%) |
Feb 14, 2024 | 144.16 | 145.21 | 142.98 | 144.98 | 2,234,216 | +1.40(+0.98%) |
Feb 13, 2024 | 143.70 | 144.35 | 142.47 | 143.58 | 2,116,018 | -0.65(-0.45%) |
Feb 12, 2024 | 144.31 | 144.86 | 143.70 | 144.23 | 1,689,618 | +0.00(+0.00%) |
Feb 09, 2024 | 143.38 | 144.34 | 142.74 | 144.23 | 2,145,015 | +0.68(+0.47%) |
Feb 08, 2024 | 142.25 | 143.66 | 142.14 | 143.55 | 2,283,660 | +0.84(+0.59%) |
Feb 07, 2024 | 141.11 | 143.77 | 140.26 | 142.71 | 2,906,428 | +1.62(+1.15%) |
Feb 06, 2024 | 141.62 | 141.89 | 137.13 | 141.09 | 5,105,371 | -3.06(-2.12%) |
Feb 05, 2024 | 144.46 | 145.28 | 143.60 | 144.15 | 3,296,064 | -0.75(-0.52%) |
Feb 02, 2024 | 144.27 | 145.87 | 143.49 | 144.90 | 2,565,294 | +0.96(+0.67%) |
Feb 01, 2024 | 142.17 | 143.98 | 141.83 | 143.94 | 2,337,213 | +2.07(+1.46%) |
Jan 31, 2024 | 144.41 | 144.82 | 141.85 | 141.87 | 3,091,545 | -2.18(-1.51%) |
Jan 30, 2024 | 143.35 | 144.20 | 142.62 | 144.05 | 2,301,692 | +1.14(+0.80%) |
Jan 29, 2024 | 140.69 | 143.12 | 140.68 | 142.91 | 2,080,229 | +1.57(+1.11%) |
Jan 26, 2024 | 140.56 | 141.75 | 140.17 | 141.34 | 1,972,697 | +0.68(+0.48%) |
Jan 25, 2024 | 140.89 | 141.09 | 139.79 | 140.66 | 2,130,788 | +0.66(+0.47%) |
Jan 24, 2024 | 141.06 | 141.69 | 139.74 | 140.00 | 2,455,218 | -0.60(-0.43%) |
Jan 23, 2024 | 140.78 | 141.01 | 140.21 | 140.60 | 2,245,000 | +0.08(+0.06%) |
Jan 22, 2024 | 139.52 | 140.64 | 139.53 | 140.52 | 2,082,085 | +1.50(+1.08%) |
Jan 19, 2024 | 138.21 | 139.35 | 137.65 | 139.02 | 3,053,996 | +1.21(+0.88%) |
Jan 18, 2024 | 138.00 | 138.71 | 136.93 | 137.81 | 2,882,822 | +0.37(+0.27%) |
Jan 17, 2024 | 137.00 | 137.99 | 136.48 | 137.44 | 3,139,532 | +0.44(+0.32%) |
Jan 16, 2024 | 136.30 | 137.25 | 135.97 | 137.00 | 2,702,906 | +0.08(+0.06%) |
Jan 12, 2024 | 136.99 | 137.15 | 136.25 | 136.92 | 1,963,174 | +0.53(+0.39%) |
Jan 11, 2024 | 136.50 | 136.50 | 135.13 | 136.39 | 2,105,226 | +0.99(+0.73%) |
Jan 10, 2024 | 136.00 | 136.48 | 134.94 | 135.40 | 2,008,934 | +0.30(+0.22%) |
Jan 09, 2024 | 134.34 | 135.28 | 134.34 | 135.10 | 2,322,752 | -0.13(-0.10%) |
Jan 08, 2024 | 134.30 | 135.27 | 133.66 | 135.23 | 2,452,987 | +2.66(+2.01%) |
Jan 05, 2024 | 133.21 | 133.70 | 132.15 | 132.57 | 2,564,880 | -0.43(-0.32%) |
Jan 04, 2024 | 132.16 | 133.28 | 131.95 | 133.00 | 2,839,157 | +1.25(+0.95%) |
Jan 03, 2024 | 133.01 | 133.01 | 131.41 | 131.75 | 3,710,743 | -1.33(-1.00%) |