Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 169.10 | 169.42 | 169.39 | 169.30 | 5,324,675 | +0.17(+0.10%) |
Mar 27, 2024 | 169.45 | 169.48 | 166.97 | 169.13 | 6,309,309 | +2.06(+1.23%) |
Mar 26, 2024 | 168.05 | 169.42 | 167.00 | 167.07 | 5,288,736 | -0.45(-0.27%) |
Mar 25, 2024 | 167.88 | 168.77 | 166.97 | 167.52 | 5,682,066 | -2.58(-1.52%) |
Mar 22, 2024 | 169.55 | 171.90 | 169.30 | 170.10 | 5,682,475 | -0.75(-0.44%) |
Mar 21, 2024 | 170.74 | 172.91 | 169.63 | 170.85 | 8,509,243 | +3.18(+1.90%) |
Mar 20, 2024 | 164.10 | 168.17 | 163.83 | 167.67 | 5,992,815 | +3.57(+2.18%) |
Mar 19, 2024 | 166.09 | 166.46 | 163.63 | 164.10 | 7,403,774 | -2.82(-1.69%) |
Mar 18, 2024 | 170.91 | 171.46 | 166.35 | 166.92 | 6,652,657 | -0.28(-0.17%) |
Mar 15, 2024 | 167.10 | 168.77 | 165.85 | 167.20 | 16,414,635 | -1.25(-0.74%) |
Mar 14, 2024 | 169.60 | 169.95 | 166.71 | 168.45 | 8,148,838 | -0.80(-0.47%) |
Mar 13, 2024 | 171.22 | 171.50 | 168.60 | 169.25 | 8,728,384 | -3.83(-2.21%) |
Mar 12, 2024 | 172.91 | 173.90 | 170.58 | 173.08 | 7,639,442 | +1.96(+1.15%) |
Mar 11, 2024 | 169.00 | 171.98 | 168.12 | 171.12 | 7,252,957 | +0.55(+0.32%) |
Mar 08, 2024 | 174.82 | 175.47 | 170.54 | 170.57 | 11,317,962 | -5.15(-2.93%) |
Mar 07, 2024 | 169.60 | 177.59 | 169.43 | 175.72 | 14,171,799 | +7.83(+4.66%) |
Mar 06, 2024 | 164.82 | 169.25 | 164.33 | 167.89 | 12,221,646 | +6.44(+3.99%) |
Mar 05, 2024 | 164.73 | 165.59 | 160.23 | 161.45 | 9,602,359 | -5.11(-3.07%) |
Mar 04, 2024 | 165.12 | 167.83 | 164.72 | 166.56 | 11,860,859 | +3.47(+2.13%) |
Mar 01, 2024 | 159.39 | 164.00 | 158.07 | 163.09 | 10,405,716 | +5.30(+3.36%) |
Feb 29, 2024 | 156.87 | 158.20 | 156.18 | 157.79 | 8,316,398 | +1.94(+1.24%) |
Feb 28, 2024 | 156.00 | 156.54 | 154.96 | 155.85 | 5,206,090 | -1.65(-1.05%) |
Feb 27, 2024 | 156.95 | 158.40 | 156.69 | 157.50 | 6,054,030 | +1.26(+0.81%) |
Feb 26, 2024 | 155.21 | 156.68 | 155.00 | 156.24 | 6,336,511 | +2.11(+1.37%) |
Feb 23, 2024 | 154.91 | 156.12 | 153.55 | 154.13 | 5,984,018 | +0.16(+0.10%) |
Feb 22, 2024 | 153.99 | 154.72 | 151.54 | 153.97 | 11,459,287 | +2.73(+1.80%) |
Feb 21, 2024 | 149.07 | 151.28 | 148.15 | 151.24 | 9,809,905 | +0.05(+0.03%) |
Feb 20, 2024 | 151.12 | 152.13 | 149.11 | 151.19 | 8,783,378 | -0.73(-0.48%) |
Feb 16, 2024 | 156.67 | 156.96 | 151.83 | 151.92 | 8,480,179 | -3.27(-2.11%) |
Feb 15, 2024 | 154.22 | 156.38 | 153.70 | 155.19 | 9,413,758 | +2.03(+1.33%) |
Feb 14, 2024 | 150.54 | 153.61 | 150.29 | 153.16 | 8,773,042 | +3.88(+2.60%) |
Feb 13, 2024 | 149.24 | 150.49 | 147.66 | 149.28 | 9,019,750 | -3.04(-2.00%) |
Feb 12, 2024 | 149.62 | 153.98 | 149.49 | 152.33 | 11,860,545 | +2.09(+1.39%) |
Feb 09, 2024 | 148.25 | 152.62 | 147.60 | 150.24 | 12,243,394 | +2.81(+1.90%) |
Feb 08, 2024 | 146.11 | 147.86 | 145.55 | 147.43 | 9,586,563 | +2.28(+1.57%) |
Feb 07, 2024 | 144.43 | 145.21 | 142.90 | 145.15 | 7,390,274 | +1.78(+1.24%) |
Feb 06, 2024 | 143.77 | 144.08 | 141.71 | 143.37 | 7,321,130 | +0.07(+0.05%) |
Feb 05, 2024 | 141.14 | 143.92 | 140.50 | 143.30 | 8,067,989 | +2.33(+1.65%) |
Feb 02, 2024 | 139.94 | 141.42 | 138.56 | 140.97 | 10,495,728 | +0.58(+0.41%) |
Feb 01, 2024 | 140.16 | 143.18 | 139.38 | 140.40 | 22,883,714 | -7.36(-4.98%) |
Jan 31, 2024 | 144.60 | 149.40 | 143.61 | 147.76 | 21,144,294 | +2.52(+1.73%) |
Jan 30, 2024 | 147.25 | 148.05 | 144.83 | 145.24 | 9,170,761 | -3.64(-2.45%) |
Jan 29, 2024 | 149.64 | 150.47 | 147.67 | 148.88 | 10,818,367 | -1.07(-0.72%) |
Jan 26, 2024 | 151.44 | 152.21 | 149.62 | 149.96 | 7,784,079 | -3.73(-2.43%) |
Jan 25, 2024 | 156.80 | 157.18 | 152.89 | 153.69 | 7,745,891 | +0.10(+0.06%) |
Jan 24, 2024 | 154.01 | 155.53 | 153.12 | 153.59 | 8,366,656 | +0.89(+0.58%) |
Jan 23, 2024 | 152.10 | 152.96 | 150.65 | 152.70 | 6,267,427 | +0.61(+0.40%) |
Jan 22, 2024 | 151.98 | 153.79 | 151.10 | 152.10 | 10,503,340 | +0.86(+0.57%) |
Jan 19, 2024 | 146.52 | 152.00 | 146.00 | 151.24 | 16,276,189 | +6.69(+4.63%) |
Jan 18, 2024 | 142.43 | 144.91 | 141.61 | 144.56 | 12,972,849 | +5.94(+4.29%) |
Jan 17, 2024 | 138.91 | 138.92 | 136.66 | 138.62 | 6,626,838 | -1.79(-1.28%) |
Jan 16, 2024 | 139.29 | 140.52 | 137.28 | 140.41 | 7,517,943 | +0.92(+0.66%) |
Jan 12, 2024 | 141.40 | 141.94 | 138.46 | 139.49 | 6,579,868 | +1.16(+0.84%) |
Jan 11, 2024 | 138.30 | 139.24 | 135.34 | 138.33 | 7,405,781 | -0.28(-0.20%) |
Jan 10, 2024 | 139.18 | 139.32 | 137.09 | 138.61 | 5,674,668 | -0.58(-0.41%) |
Jan 09, 2024 | 136.84 | 140.24 | 136.44 | 139.18 | 5,882,869 | +0.86(+0.62%) |
Jan 08, 2024 | 136.30 | 138.44 | 135.95 | 138.33 | 7,765,566 | +2.29(+1.68%) |
Jan 05, 2024 | 135.47 | 137.37 | 135.16 | 136.04 | 6,861,943 | +0.56(+0.41%) |
Jan 04, 2024 | 134.76 | 136.64 | 134.26 | 135.48 | 6,803,585 | -1.42(-1.04%) |
Jan 03, 2024 | 138.19 | 138.19 | 136.30 | 136.91 | 8,168,710 | -2.62(-1.87%) |