Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 152.00 | 152.57 | 152.52 | 152.26 | 21,112,984 | +0.32(+0.21%) |
Mar 27, 2024 | 152.15 | 152.69 | 150.13 | 151.94 | 16,620,752 | +0.24(+0.16%) |
Mar 26, 2024 | 151.24 | 153.20 | 151.03 | 151.70 | 19,304,326 | +0.55(+0.36%) |
Mar 25, 2024 | 150.95 | 151.46 | 148.80 | 151.15 | 15,103,371 | -0.62(-0.41%) |
Mar 22, 2024 | 150.24 | 152.56 | 150.09 | 151.77 | 19,252,954 | +3.03(+2.04%) |
Mar 21, 2024 | 150.32 | 151.31 | 148.01 | 148.74 | 19,907,004 | -0.94(-0.63%) |
Mar 20, 2024 | 148.79 | 149.76 | 147.66 | 149.68 | 17,688,120 | +1.76(+1.19%) |
Mar 19, 2024 | 148.98 | 149.62 | 147.01 | 147.92 | 17,745,468 | -0.56(-0.38%) |
Mar 18, 2024 | 149.37 | 152.93 | 148.14 | 148.48 | 47,665,572 | +6.31(+4.44%) |
Mar 15, 2024 | 143.41 | 144.34 | 141.13 | 142.17 | 41,039,496 | -2.17(-1.50%) |
Mar 14, 2024 | 142.30 | 144.73 | 141.49 | 144.34 | 36,108,164 | +3.57(+2.54%) |
Mar 13, 2024 | 140.06 | 142.19 | 140.01 | 140.77 | 19,627,088 | +1.15(+0.82%) |
Mar 12, 2024 | 138.25 | 140.28 | 138.21 | 139.62 | 19,004,920 | +0.67(+0.48%) |
Mar 11, 2024 | 137.07 | 139.98 | 137.07 | 138.95 | 22,518,796 | +2.66(+1.95%) |
Mar 08, 2024 | 135.04 | 138.99 | 134.80 | 136.29 | 26,495,564 | +1.05(+0.78%) |
Mar 07, 2024 | 133.89 | 135.82 | 132.66 | 135.24 | 24,061,638 | +2.68(+2.02%) |
Mar 06, 2024 | 134.24 | 134.74 | 131.95 | 132.56 | 23,144,966 | -1.22(-0.91%) |
Mar 05, 2024 | 132.74 | 134.02 | 131.55 | 133.78 | 28,414,008 | -0.42(-0.31%) |
Mar 04, 2024 | 136.54 | 136.63 | 132.86 | 134.20 | 43,534,596 | -3.88(-2.81%) |
Mar 01, 2024 | 139.61 | 140.00 | 137.97 | 138.08 | 28,551,528 | -1.70(-1.22%) |
Feb 29, 2024 | 138.35 | 139.95 | 137.57 | 139.78 | 35,710,004 | +2.35(+1.71%) |
Feb 28, 2024 | 139.10 | 139.28 | 136.64 | 137.43 | 30,590,920 | -2.67(-1.91%) |
Feb 27, 2024 | 139.41 | 140.49 | 138.50 | 140.10 | 22,353,704 | +1.35(+0.97%) |
Feb 26, 2024 | 143.45 | 143.84 | 138.74 | 138.75 | 33,451,288 | -6.54(-4.50%) |
Feb 23, 2024 | 144.97 | 145.96 | 144.79 | 145.29 | 14,519,919 | -0.03(-0.02%) |
Feb 22, 2024 | 146.12 | 146.20 | 144.01 | 145.32 | 23,006,368 | +1.48(+1.03%) |
Feb 21, 2024 | 142.64 | 143.98 | 141.91 | 143.84 | 16,441,155 | +1.64(+1.15%) |
Feb 20, 2024 | 140.94 | 143.33 | 140.80 | 142.20 | 18,609,584 | +0.44(+0.31%) |
Feb 16, 2024 | 144.21 | 144.48 | 141.52 | 141.76 | 21,933,596 | -2.18(-1.51%) |
Feb 15, 2024 | 144.46 | 144.76 | 141.88 | 143.94 | 26,692,112 | -3.20(-2.17%) |
Feb 14, 2024 | 147.37 | 147.83 | 145.56 | 147.14 | 16,625,017 | +0.77(+0.53%) |
Feb 13, 2024 | 146.07 | 148.04 | 145.11 | 146.37 | 18,117,672 | -2.36(-1.59%) |
Feb 12, 2024 | 149.54 | 150.59 | 148.56 | 148.73 | 17,220,852 | -1.49(-0.99%) |
Feb 09, 2024 | 147.95 | 150.69 | 147.43 | 150.22 | 21,877,752 | +3.00(+2.04%) |
Feb 08, 2024 | 146.97 | 147.61 | 146.42 | 147.22 | 18,220,340 | +0.54(+0.37%) |
Feb 07, 2024 | 146.12 | 147.00 | 145.21 | 146.68 | 21,420,296 | +1.27(+0.87%) |
Feb 06, 2024 | 145.96 | 146.74 | 144.52 | 145.41 | 21,501,024 | +0.48(+0.33%) |
Feb 05, 2024 | 144.04 | 146.67 | 143.91 | 144.93 | 29,272,384 | +1.39(+0.97%) |
Feb 02, 2024 | 140.89 | 143.88 | 138.17 | 143.54 | 42,136,224 | +0.83(+0.58%) |
Feb 01, 2024 | 143.69 | 144.62 | 142.26 | 142.71 | 25,446,644 | +0.91(+0.64%) |
Jan 31, 2024 | 145.39 | 145.59 | 141.55 | 141.80 | 43,833,832 | -11.25(-7.35%) |
Jan 30, 2024 | 154.01 | 155.04 | 152.78 | 153.05 | 26,381,924 | -1.79(-1.16%) |
Jan 29, 2024 | 153.64 | 155.20 | 152.92 | 154.84 | 20,883,344 | +1.05(+0.68%) |
Jan 26, 2024 | 152.87 | 154.11 | 152.80 | 153.79 | 19,593,524 | +0.15(+0.10%) |
Jan 25, 2024 | 151.74 | 154.76 | 151.22 | 153.64 | 21,438,980 | +3.29(+2.19%) |
Jan 24, 2024 | 150.29 | 151.57 | 149.84 | 150.35 | 19,229,690 | +1.67(+1.12%) |
Jan 23, 2024 | 147.72 | 148.86 | 147.19 | 148.68 | 14,096,612 | +0.97(+0.66%) |
Jan 22, 2024 | 148.71 | 150.01 | 147.58 | 147.71 | 22,256,464 | -0.26(-0.18%) |
Jan 19, 2024 | 146.30 | 148.04 | 145.80 | 147.97 | 27,215,520 | +2.98(+2.06%) |
Jan 18, 2024 | 143.44 | 145.59 | 143.35 | 144.99 | 18,863,532 | +2.10(+1.47%) |
Jan 17, 2024 | 142.91 | 143.41 | 140.51 | 142.89 | 17,880,048 | -1.19(-0.83%) |
Jan 16, 2024 | 143.43 | 145.84 | 143.06 | 144.08 | 19,190,504 | -0.16(-0.11%) |
Jan 12, 2024 | 144.34 | 144.74 | 143.36 | 144.24 | 13,998,775 | +0.57(+0.40%) |
Jan 11, 2024 | 144.90 | 146.66 | 142.22 | 143.67 | 17,457,892 | -0.13(-0.09%) |
Jan 10, 2024 | 142.52 | 144.53 | 142.48 | 143.80 | 16,622,121 | +1.24(+0.87%) |
Jan 09, 2024 | 140.06 | 142.80 | 139.80 | 142.56 | 19,563,736 | +2.03(+1.44%) |
Jan 08, 2024 | 138.00 | 140.64 | 137.88 | 140.53 | 17,634,064 | +3.14(+2.29%) |
Jan 05, 2024 | 138.35 | 138.81 | 136.85 | 137.39 | 15,439,516 | -0.65(-0.47%) |
Jan 04, 2024 | 139.85 | 140.63 | 138.01 | 138.04 | 18,241,448 | -2.32(-1.65%) |
Jan 03, 2024 | 138.60 | 141.09 | 138.43 | 140.36 | 19,174,218 | +0.80(+0.57%) |