Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 162.57 | 163.30 | 162.43 | 162.86 | 3,588,412 | +0.49(+0.30%) |
Mar 27, 2024 | 160.96 | 162.37 | 160.92 | 162.37 | 2,749,065 | +2.29(+1.43%) |
Mar 26, 2024 | 160.46 | 160.63 | 160.00 | 160.08 | 3,174,750 | -0.09(-0.06%) |
Mar 25, 2024 | 160.40 | 160.88 | 160.10 | 160.17 | 2,073,048 | -0.28(-0.17%) |
Mar 22, 2024 | 161.43 | 161.59 | 160.41 | 160.45 | 2,145,784 | -0.77(-0.48%) |
Mar 21, 2024 | 160.69 | 161.73 | 160.48 | 161.22 | 1,779,277 | +1.35(+0.84%) |
Mar 20, 2024 | 158.54 | 160.00 | 158.26 | 159.87 | 1,791,849 | +1.23(+0.78%) |
Mar 19, 2024 | 157.79 | 158.72 | 157.66 | 158.64 | 1,647,575 | +0.84(+0.53%) |
Mar 18, 2024 | 157.92 | 158.24 | 157.31 | 157.80 | 2,070,273 | +0.35(+0.22%) |
Mar 15, 2024 | 156.77 | 157.84 | 156.47 | 157.45 | 1,934,896 | -0.08(-0.05%) |
Mar 14, 2024 | 158.55 | 158.68 | 156.64 | 157.53 | 2,434,262 | -0.96(-0.61%) |
Mar 13, 2024 | 158.42 | 158.99 | 158.00 | 158.49 | 1,606,515 | +0.29(+0.18%) |
Mar 12, 2024 | 158.15 | 158.51 | 157.50 | 158.20 | 2,524,603 | +0.42(+0.26%) |
Mar 11, 2024 | 156.84 | 157.80 | 156.53 | 157.79 | 1,926,598 | +0.62(+0.39%) |
Mar 08, 2024 | 157.53 | 157.92 | 157.07 | 157.17 | 1,907,277 | -0.21(-0.13%) |
Mar 07, 2024 | 157.29 | 157.73 | 157.06 | 157.38 | 2,197,942 | +0.83(+0.53%) |
Mar 06, 2024 | 156.31 | 157.20 | 156.11 | 156.54 | 1,846,837 | +0.98(+0.63%) |
Mar 05, 2024 | 156.05 | 156.77 | 155.03 | 155.56 | 2,142,074 | -0.61(-0.39%) |
Mar 04, 2024 | 155.67 | 156.55 | 155.52 | 156.17 | 2,118,790 | +0.31(+0.20%) |
Mar 01, 2024 | 155.14 | 155.93 | 154.69 | 155.86 | 2,192,548 | +1.00(+0.65%) |
Feb 29, 2024 | 155.22 | 155.39 | 154.44 | 154.85 | 1,826,416 | +0.19(+0.12%) |
Feb 28, 2024 | 154.37 | 155.03 | 154.16 | 154.67 | 1,755,721 | +0.02(+0.01%) |
Feb 27, 2024 | 154.70 | 154.73 | 154.28 | 154.65 | 1,716,642 | +0.22(+0.14%) |
Feb 26, 2024 | 155.10 | 155.49 | 154.34 | 154.43 | 2,754,916 | -0.63(-0.40%) |
Feb 23, 2024 | 154.79 | 155.51 | 154.67 | 155.05 | 1,952,502 | +0.49(+0.32%) |
Feb 22, 2024 | 153.71 | 154.93 | 153.43 | 154.57 | 3,576,600 | +1.23(+0.80%) |
Feb 21, 2024 | 152.57 | 153.36 | 150.81 | 153.34 | 1,911,535 | +0.71(+0.46%) |
Feb 20, 2024 | 152.42 | 153.20 | 152.30 | 152.63 | 2,104,407 | -0.03(-0.02%) |
Feb 16, 2024 | 152.75 | 153.43 | 152.44 | 152.66 | 2,168,356 | -0.37(-0.24%) |
Feb 15, 2024 | 151.66 | 153.25 | 151.57 | 153.03 | 2,625,955 | +1.82(+1.20%) |
Feb 14, 2024 | 150.96 | 151.31 | 150.32 | 151.21 | 5,045,215 | +0.87(+0.58%) |
Feb 13, 2024 | 151.19 | 151.55 | 149.29 | 150.33 | 8,364,923 | -1.98(-1.30%) |
Feb 12, 2024 | 151.53 | 152.65 | 151.35 | 152.31 | 1,805,050 | +0.86(+0.57%) |
Feb 09, 2024 | 151.39 | 151.48 | 150.79 | 151.45 | 2,102,441 | -0.04(-0.03%) |
Feb 08, 2024 | 151.45 | 151.57 | 150.86 | 151.49 | 1,995,108 | +0.04(+0.03%) |
Feb 07, 2024 | 151.48 | 151.74 | 151.05 | 151.45 | 1,817,266 | +0.44(+0.29%) |
Feb 06, 2024 | 150.53 | 151.14 | 150.30 | 151.01 | 1,810,190 | +0.81(+0.54%) |
Feb 05, 2024 | 150.68 | 150.82 | 149.79 | 150.19 | 2,576,316 | -1.07(-0.71%) |
Feb 02, 2024 | 151.14 | 151.97 | 150.36 | 151.27 | 2,599,129 | -0.09(-0.06%) |
Feb 01, 2024 | 150.10 | 151.37 | 149.50 | 151.36 | 2,449,971 | +1.50(+1.00%) |
Jan 31, 2024 | 151.36 | 151.51 | 149.86 | 149.86 | 2,647,959 | -1.42(-0.94%) |
Jan 30, 2024 | 150.49 | 151.46 | 150.35 | 151.28 | 2,209,361 | +0.61(+0.40%) |
Jan 29, 2024 | 150.10 | 150.71 | 149.68 | 150.67 | 2,234,268 | +0.52(+0.34%) |
Jan 26, 2024 | 150.03 | 150.39 | 149.80 | 150.16 | 1,780,715 | +0.08(+0.05%) |
Jan 25, 2024 | 149.63 | 150.07 | 149.02 | 150.07 | 2,145,741 | +1.30(+0.88%) |
Jan 24, 2024 | 149.83 | 149.92 | 148.68 | 148.77 | 2,796,868 | -0.50(-0.33%) |
Jan 23, 2024 | 148.86 | 149.35 | 148.68 | 149.27 | 1,940,198 | +0.54(+0.36%) |
Jan 22, 2024 | 148.53 | 149.19 | 148.35 | 148.73 | 2,392,068 | +0.47(+0.31%) |
Jan 19, 2024 | 147.43 | 148.62 | 146.67 | 148.27 | 2,064,443 | +1.26(+0.86%) |
Jan 18, 2024 | 146.40 | 147.16 | 145.75 | 147.00 | 2,375,052 | +0.47(+0.32%) |
Jan 17, 2024 | 146.48 | 147.43 | 146.05 | 146.54 | 3,081,543 | -0.95(-0.65%) |
Jan 16, 2024 | 147.87 | 148.07 | 147.07 | 147.49 | 3,022,002 | -0.95(-0.64%) |
Jan 12, 2024 | 148.87 | 149.30 | 148.00 | 148.45 | 1,790,403 | +0.03(+0.02%) |
Jan 11, 2024 | 148.80 | 148.81 | 147.54 | 148.42 | 2,853,435 | -0.49(-0.33%) |
Jan 10, 2024 | 148.83 | 149.11 | 148.32 | 148.90 | 2,352,662 | +0.06(+0.04%) |
Jan 09, 2024 | 148.96 | 149.10 | 148.56 | 148.84 | 2,747,189 | -0.84(-0.56%) |
Jan 08, 2024 | 148.50 | 149.72 | 148.09 | 149.68 | 3,207,321 | +0.99(+0.67%) |
Jan 05, 2024 | 148.38 | 149.35 | 148.06 | 148.68 | 2,624,823 | +0.29(+0.19%) |
Jan 04, 2024 | 148.67 | 149.43 | 148.32 | 148.40 | 2,695,083 | -0.15(-0.10%) |
Jan 03, 2024 | 149.12 | 149.29 | 148.34 | 148.54 | 2,880,657 | -0.93(-0.62%) |