Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 161.36 | 162.74 | 161.34 | 162.61 | 6,599,586 | +2.06(+1.28%) |
Mar 26, 2024 | 160.36 | 161.14 | 160.14 | 160.55 | 5,842,743 | +0.36(+0.22%) |
Mar 25, 2024 | 161.17 | 161.66 | 159.73 | 160.19 | 7,209,000 | -1.47(-0.91%) |
Mar 22, 2024 | 162.20 | 162.41 | 161.47 | 161.66 | 6,393,428 | -0.20(-0.12%) |
Mar 21, 2024 | 162.09 | 162.46 | 161.12 | 161.86 | 5,218,920 | -0.13(-0.08%) |
Mar 20, 2024 | 162.01 | 162.40 | 161.47 | 161.99 | 4,869,958 | +0.16(+0.10%) |
Mar 19, 2024 | 161.80 | 162.17 | 161.17 | 161.83 | 6,449,601 | +0.62(+0.38%) |
Mar 18, 2024 | 161.48 | 162.72 | 161.00 | 161.21 | 6,085,280 | -0.17(-0.11%) |
Mar 15, 2024 | 160.70 | 161.50 | 160.30 | 161.38 | 10,956,889 | -0.12(-0.07%) |
Mar 14, 2024 | 162.24 | 162.62 | 161.13 | 161.50 | 5,847,779 | -0.80(-0.49%) |
Mar 13, 2024 | 162.38 | 162.73 | 161.33 | 162.30 | 5,410,630 | +0.37(+0.23%) |
Mar 12, 2024 | 161.82 | 162.52 | 161.23 | 161.93 | 4,229,049 | +0.38(+0.24%) |
Mar 11, 2024 | 161.34 | 162.62 | 160.81 | 161.55 | 5,171,781 | +1.20(+0.75%) |
Mar 08, 2024 | 159.85 | 161.25 | 158.29 | 160.35 | 5,080,254 | -0.27(-0.17%) |
Mar 07, 2024 | 159.95 | 160.91 | 159.47 | 160.62 | 4,783,913 | +1.05(+0.66%) |
Mar 06, 2024 | 159.68 | 159.99 | 158.91 | 159.57 | 5,404,847 | +0.25(+0.16%) |
Mar 05, 2024 | 159.46 | 159.99 | 158.78 | 159.32 | 4,481,617 | -0.24(-0.15%) |
Mar 04, 2024 | 157.74 | 159.76 | 157.67 | 159.56 | 3,839,703 | +0.71(+0.45%) |
Mar 01, 2024 | 158.05 | 159.03 | 157.61 | 158.85 | 4,819,931 | -0.09(-0.06%) |
Feb 29, 2024 | 159.93 | 160.11 | 158.18 | 158.94 | 8,348,063 | -1.11(-0.69%) |
Feb 28, 2024 | 159.07 | 160.12 | 158.64 | 160.05 | 3,801,929 | +0.75(+0.47%) |
Feb 27, 2024 | 159.41 | 159.80 | 158.96 | 159.30 | 3,877,328 | -0.92(-0.57%) |
Feb 26, 2024 | 161.02 | 161.17 | 160.07 | 160.22 | 4,531,846 | -0.81(-0.50%) |
Feb 23, 2024 | 160.60 | 161.74 | 160.16 | 161.03 | 5,486,537 | +0.47(+0.29%) |
Feb 22, 2024 | 159.46 | 161.09 | 158.63 | 160.56 | 6,619,473 | +0.16(+0.10%) |
Feb 21, 2024 | 159.19 | 160.40 | 159.19 | 160.40 | 7,121,049 | +1.89(+1.19%) |
Feb 20, 2024 | 158.70 | 159.79 | 158.13 | 158.51 | 6,621,826 | +1.00(+0.63%) |
Feb 16, 2024 | 157.04 | 158.45 | 156.67 | 157.51 | 6,625,927 | +0.50(+0.32%) |
Feb 15, 2024 | 156.30 | 157.42 | 156.15 | 157.01 | 6,249,163 | +1.38(+0.89%) |
Feb 14, 2024 | 156.16 | 156.16 | 154.91 | 155.63 | 5,745,320 | -0.64(-0.41%) |
Feb 13, 2024 | 157.75 | 158.97 | 155.48 | 156.27 | 6,046,810 | -0.84(-0.53%) |
Feb 12, 2024 | 157.36 | 157.61 | 155.49 | 157.11 | 5,482,006 | -0.31(-0.20%) |
Feb 09, 2024 | 158.26 | 158.34 | 156.96 | 157.42 | 5,978,183 | -1.22(-0.77%) |
Feb 08, 2024 | 158.80 | 159.10 | 157.77 | 158.64 | 6,121,571 | -0.48(-0.30%) |
Feb 07, 2024 | 159.10 | 159.83 | 158.74 | 159.12 | 7,208,855 | +0.16(+0.10%) |
Feb 06, 2024 | 158.30 | 159.07 | 157.87 | 158.96 | 6,185,438 | +0.75(+0.47%) |
Feb 05, 2024 | 158.17 | 159.00 | 157.56 | 158.21 | 6,931,169 | +0.12(+0.08%) |
Feb 02, 2024 | 158.97 | 159.60 | 157.53 | 158.09 | 7,937,718 | -1.09(-0.68%) |
Feb 01, 2024 | 156.77 | 159.30 | 156.62 | 159.18 | 7,599,437 | +2.04(+1.30%) |
Jan 31, 2024 | 157.99 | 158.50 | 156.70 | 157.14 | 8,870,047 | -0.35(-0.22%) |
Jan 30, 2024 | 156.34 | 157.92 | 155.82 | 157.49 | 7,792,659 | +1.33(+0.85%) |
Jan 29, 2024 | 156.68 | 157.33 | 155.40 | 156.16 | 8,987,412 | +0.02(+0.01%) |
Jan 26, 2024 | 155.81 | 156.16 | 155.34 | 156.14 | 8,356,821 | +0.52(+0.33%) |
Jan 25, 2024 | 152.40 | 155.66 | 152.06 | 155.62 | 10,345,675 | +3.50(+2.30%) |
Jan 24, 2024 | 153.93 | 154.23 | 152.09 | 152.12 | 11,592,334 | -1.86(-1.21%) |
Jan 23, 2024 | 153.11 | 156.40 | 152.89 | 153.98 | 19,155,304 | +6.12(+4.14%) |
Jan 22, 2024 | 146.97 | 148.21 | 146.28 | 147.86 | 11,061,953 | +0.29(+0.20%) |
Jan 19, 2024 | 148.25 | 148.62 | 147.31 | 147.57 | 7,848,139 | -0.57(-0.38%) |
Jan 18, 2024 | 148.23 | 148.40 | 146.92 | 148.14 | 6,515,132 | -0.86(-0.58%) |
Jan 17, 2024 | 148.21 | 149.66 | 148.07 | 149.00 | 6,581,074 | +0.15(+0.10%) |
Jan 16, 2024 | 149.21 | 150.55 | 147.95 | 148.85 | 8,169,707 | -0.81(-0.54%) |
Jan 12, 2024 | 150.00 | 150.35 | 148.95 | 149.66 | 5,720,727 | +0.09(+0.06%) |
Jan 11, 2024 | 149.11 | 149.85 | 148.36 | 149.57 | 6,700,830 | +0.57(+0.38%) |
Jan 10, 2024 | 148.41 | 149.06 | 148.32 | 149.00 | 8,643,725 | +0.64(+0.43%) |
Jan 09, 2024 | 147.64 | 148.46 | 147.12 | 148.36 | 9,848,674 | +0.61(+0.41%) |
Jan 08, 2024 | 146.98 | 147.99 | 146.72 | 147.76 | 8,891,095 | +1.26(+0.86%) |
Jan 05, 2024 | 147.79 | 147.94 | 145.63 | 146.50 | 5,327,787 | -1.22(-0.83%) |
Jan 04, 2024 | 147.12 | 148.33 | 146.84 | 147.72 | 7,112,039 | +0.81(+0.55%) |
Jan 03, 2024 | 147.41 | 148.26 | 146.25 | 146.91 | 7,745,764 | -0.89(-0.61%) |