Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 178.03 | 178.85 | 177.89 | 178.40 | 2,199,570 | +0.57(+0.32%) |
Mar 27, 2024 | 176.09 | 177.83 | 175.98 | 177.83 | 2,195,521 | +2.88(+1.65%) |
Mar 26, 2024 | 175.46 | 175.56 | 174.95 | 174.95 | 1,185,089 | -0.13(-0.07%) |
Mar 25, 2024 | 175.18 | 175.86 | 175.05 | 175.08 | 2,046,935 | -0.21(-0.12%) |
Mar 22, 2024 | 176.37 | 176.59 | 175.25 | 175.29 | 1,129,659 | -0.99(-0.56%) |
Mar 21, 2024 | 175.83 | 176.76 | 175.66 | 176.28 | 1,357,244 | +1.14(+0.65%) |
Mar 20, 2024 | 173.35 | 175.22 | 173.14 | 175.13 | 1,715,925 | +1.53(+0.88%) |
Mar 19, 2024 | 172.64 | 173.69 | 172.56 | 173.60 | 1,354,990 | +0.83(+0.48%) |
Mar 18, 2024 | 172.89 | 173.30 | 172.19 | 172.77 | 1,414,151 | +0.37(+0.21%) |
Mar 15, 2024 | 171.63 | 172.92 | 171.45 | 172.41 | 2,012,422 | -0.07(-0.04%) |
Mar 14, 2024 | 173.74 | 173.94 | 171.47 | 172.47 | 3,263,708 | -1.37(-0.79%) |
Mar 13, 2024 | 173.68 | 174.43 | 173.35 | 173.84 | 1,336,890 | +0.29(+0.17%) |
Mar 12, 2024 | 173.39 | 173.82 | 172.66 | 173.56 | 1,350,623 | +0.42(+0.24%) |
Mar 11, 2024 | 172.29 | 173.18 | 171.89 | 173.14 | 1,740,172 | +0.53(+0.30%) |
Mar 08, 2024 | 172.86 | 173.57 | 172.44 | 172.61 | 1,751,436 | -0.01(-0.01%) |
Mar 07, 2024 | 172.53 | 173.02 | 172.28 | 172.62 | 1,617,448 | +0.92(+0.54%) |
Mar 06, 2024 | 171.43 | 172.37 | 171.22 | 171.70 | 3,686,298 | +0.99(+0.58%) |
Mar 05, 2024 | 170.89 | 171.90 | 170.09 | 170.71 | 1,285,209 | -0.57(-0.34%) |
Mar 04, 2024 | 170.69 | 171.65 | 170.63 | 171.28 | 2,030,377 | +0.56(+0.33%) |
Mar 01, 2024 | 170.12 | 170.80 | 169.50 | 170.72 | 1,412,913 | +0.88(+0.52%) |
Feb 29, 2024 | 170.16 | 170.37 | 169.28 | 169.84 | 1,968,766 | +0.51(+0.30%) |
Feb 28, 2024 | 168.92 | 169.89 | 168.70 | 169.33 | 1,543,489 | +0.09(+0.05%) |
Feb 27, 2024 | 169.22 | 169.33 | 168.77 | 169.24 | 859,916 | +0.47(+0.28%) |
Feb 26, 2024 | 169.46 | 169.97 | 168.66 | 168.78 | 1,444,647 | -0.77(-0.46%) |
Feb 23, 2024 | 169.27 | 169.90 | 169.11 | 169.55 | 2,535,906 | +0.46(+0.27%) |
Feb 22, 2024 | 168.13 | 169.40 | 167.89 | 169.09 | 2,012,693 | +1.35(+0.80%) |
Feb 21, 2024 | 166.84 | 167.77 | 166.59 | 167.74 | 1,172,510 | +0.77(+0.46%) |
Feb 20, 2024 | 166.82 | 167.51 | 166.56 | 166.97 | 2,373,170 | -0.22(-0.13%) |
Feb 16, 2024 | 167.27 | 168.06 | 166.90 | 167.19 | 3,781,704 | -0.47(-0.28%) |
Feb 15, 2024 | 166.04 | 167.87 | 166.04 | 167.66 | 3,245,392 | +2.17(+1.31%) |
Feb 14, 2024 | 165.01 | 165.57 | 164.36 | 165.48 | 3,016,303 | +1.33(+0.81%) |
Feb 13, 2024 | 164.99 | 165.32 | 162.97 | 164.15 | 2,165,049 | -2.52(-1.51%) |
Feb 12, 2024 | 165.69 | 167.09 | 165.69 | 166.67 | 1,618,707 | +1.07(+0.65%) |
Feb 09, 2024 | 165.50 | 165.64 | 164.77 | 165.60 | 1,386,191 | +0.11(+0.07%) |
Feb 08, 2024 | 165.16 | 165.58 | 164.68 | 165.49 | 1,421,366 | +0.24(+0.14%) |
Feb 07, 2024 | 165.40 | 165.59 | 164.69 | 165.25 | 943,388 | +0.44(+0.26%) |
Feb 06, 2024 | 164.04 | 164.98 | 163.87 | 164.82 | 1,075,453 | +0.98(+0.60%) |
Feb 05, 2024 | 164.43 | 164.51 | 163.29 | 163.84 | 1,790,824 | -1.55(-0.94%) |
Feb 02, 2024 | 165.03 | 166.13 | 164.16 | 165.38 | 3,343,648 | -0.16(-0.10%) |
Feb 01, 2024 | 164.43 | 165.58 | 163.32 | 165.54 | 1,824,610 | +1.57(+0.96%) |
Jan 31, 2024 | 165.76 | 165.96 | 163.92 | 163.98 | 1,789,177 | -1.74(-1.05%) |
Jan 30, 2024 | 165.01 | 165.94 | 164.79 | 165.71 | 1,212,676 | +0.50(+0.30%) |
Jan 29, 2024 | 164.41 | 165.28 | 163.99 | 165.22 | 2,511,560 | +0.80(+0.49%) |
Jan 26, 2024 | 164.35 | 164.86 | 164.09 | 164.41 | 1,718,510 | +0.08(+0.05%) |
Jan 25, 2024 | 163.87 | 164.40 | 163.16 | 164.33 | 1,395,684 | +1.67(+1.02%) |
Jan 24, 2024 | 164.00 | 164.15 | 162.63 | 162.67 | 1,673,662 | -0.68(-0.42%) |
Jan 23, 2024 | 163.27 | 163.59 | 162.78 | 163.35 | 1,283,883 | +0.32(+0.19%) |
Jan 22, 2024 | 162.74 | 163.59 | 162.67 | 163.03 | 3,428,223 | +0.61(+0.38%) |
Jan 19, 2024 | 161.54 | 162.71 | 160.53 | 162.42 | 2,488,989 | +1.40(+0.87%) |
Jan 18, 2024 | 160.59 | 161.17 | 159.64 | 161.02 | 2,873,668 | +0.53(+0.33%) |
Jan 17, 2024 | 160.36 | 161.39 | 159.82 | 160.50 | 1,859,852 | -1.07(-0.66%) |
Jan 16, 2024 | 161.93 | 162.12 | 161.12 | 161.57 | 4,661,387 | -1.17(-0.72%) |
Jan 12, 2024 | 163.37 | 163.91 | 162.35 | 162.74 | 2,406,818 | -0.07(-0.04%) |
Jan 11, 2024 | 163.24 | 163.48 | 161.78 | 162.81 | 4,345,857 | -0.60(-0.37%) |
Jan 10, 2024 | 163.27 | 163.67 | 162.79 | 163.41 | 1,943,406 | -0.03(-0.02%) |
Jan 09, 2024 | 163.57 | 163.75 | 163.09 | 163.44 | 1,856,865 | -0.95(-0.58%) |
Jan 08, 2024 | 162.85 | 164.47 | 162.45 | 164.39 | 4,592,740 | +1.19(+0.73%) |
Jan 05, 2024 | 162.73 | 164.01 | 162.39 | 163.20 | 3,294,345 | +0.49(+0.30%) |
Jan 04, 2024 | 163.04 | 163.86 | 162.70 | 162.72 | 3,409,122 | -0.25(-0.15%) |
Jan 03, 2024 | 163.73 | 163.93 | 162.74 | 162.96 | 3,204,420 | -1.49(-0.90%) |