Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 15, 2024 | 156.90 | 0 | +0.39(+0.25%) | |||
Mar 14, 2024 | 156.86 | 156.87 | 156.14 | 156.51 | 4,423,604 | -0.14(-0.09%) |
Mar 13, 2024 | 156.60 | 156.70 | 156.54 | 156.65 | 1,808,001 | +0.05(+0.03%) |
Mar 12, 2024 | 156.43 | 156.64 | 156.39 | 156.60 | 1,996,872 | +0.10(+0.06%) |
Mar 11, 2024 | 156.38 | 156.64 | 156.38 | 156.50 | 1,924,726 | +0.05(+0.03%) |
Mar 08, 2024 | 156.33 | 156.50 | 156.28 | 156.45 | 1,592,427 | +0.11(+0.07%) |
Mar 07, 2024 | 156.35 | 156.54 | 156.25 | 156.34 | 1,619,717 | +0.13(+0.08%) |
Mar 06, 2024 | 156.43 | 156.48 | 156.20 | 156.21 | 1,713,389 | -0.23(-0.15%) |
Mar 05, 2024 | 156.42 | 156.47 | 156.29 | 156.44 | 2,218,156 | +0.22(+0.14%) |
Mar 04, 2024 | 156.13 | 156.27 | 156.10 | 156.22 | 1,504,973 | +0.06(+0.04%) |
Mar 01, 2024 | 156.07 | 156.21 | 155.91 | 156.16 | 2,886,568 | -0.06(-0.04%) |
Feb 29, 2024 | 156.05 | 156.30 | 156.05 | 156.22 | 3,147,833 | +0.06(+0.04%) |
Feb 28, 2024 | 155.55 | 156.16 | 155.55 | 156.16 | 2,438,065 | +0.56(+0.36%) |
Feb 27, 2024 | 155.57 | 155.68 | 155.51 | 155.60 | 1,634,474 | +0.05(+0.03%) |
Feb 26, 2024 | 155.53 | 155.69 | 155.49 | 155.55 | 1,021,788 | +0.00(+0.00%) |
Feb 23, 2024 | 155.61 | 155.78 | 155.55 | 155.55 | 1,274,247 | -0.08(-0.05%) |
Feb 22, 2024 | 155.64 | 155.83 | 155.57 | 155.63 | 1,618,184 | +0.15(+0.10%) |
Feb 21, 2024 | 155.35 | 155.50 | 155.35 | 155.48 | 1,984,664 | +0.08(+0.05%) |
Feb 20, 2024 | 155.42 | 155.48 | 155.32 | 155.40 | 1,930,008 | +0.03(+0.02%) |
Feb 16, 2024 | 155.40 | 155.47 | 155.25 | 155.37 | 2,579,298 | -0.04(-0.03%) |
Feb 15, 2024 | 155.30 | 155.47 | 155.20 | 155.41 | 2,970,640 | +0.91(+0.59%) |
Feb 14, 2024 | 154.70 | 154.70 | 154.43 | 154.50 | 1,695,469 | +0.00(+0.00%) |
Feb 13, 2024 | 154.44 | 154.86 | 154.40 | 154.50 | 1,375,303 | +0.08(+0.05%) |
Feb 12, 2024 | 154.40 | 154.82 | 154.35 | 154.42 | 1,416,677 | -0.12(-0.08%) |
Feb 09, 2024 | 154.35 | 154.60 | 154.24 | 154.54 | 1,338,727 | +0.29(+0.19%) |
Feb 08, 2024 | 154.05 | 154.45 | 154.05 | 154.25 | 2,404,834 | +0.83(+0.54%) |
Feb 07, 2024 | 153.65 | 153.68 | 153.36 | 153.42 | 1,251,925 | -0.08(-0.05%) |
Feb 06, 2024 | 153.35 | 153.53 | 153.25 | 153.50 | 1,325,196 | +0.16(+0.10%) |
Feb 05, 2024 | 153.21 | 153.42 | 153.12 | 153.34 | 1,712,601 | -0.05(-0.03%) |
Feb 02, 2024 | 153.35 | 153.50 | 153.30 | 153.39 | 1,662,948 | +0.05(+0.03%) |
Feb 01, 2024 | 153.42 | 153.68 | 153.28 | 153.34 | 1,351,330 | -0.03(-0.02%) |
Jan 31, 2024 | 153.30 | 153.64 | 153.28 | 153.37 | 1,340,461 | -0.05(-0.03%) |
Jan 30, 2024 | 153.56 | 153.69 | 153.17 | 153.42 | 1,876,838 | -0.22(-0.14%) |
Jan 29, 2024 | 153.27 | 153.80 | 153.22 | 153.64 | 1,786,913 | +0.28(+0.18%) |
Jan 26, 2024 | 153.27 | 153.38 | 153.20 | 153.36 | 1,975,790 | +0.06(+0.04%) |
Jan 25, 2024 | 153.47 | 153.47 | 153.25 | 153.30 | 959,654 | +0.05(+0.03%) |
Jan 24, 2024 | 153.10 | 153.54 | 153.10 | 153.25 | 1,301,080 | -0.08(-0.05%) |
Jan 23, 2024 | 153.30 | 153.43 | 153.15 | 153.33 | 866,746 | +0.04(+0.03%) |
Jan 22, 2024 | 153.32 | 153.88 | 153.04 | 153.29 | 1,555,104 | +0.04(+0.03%) |
Jan 19, 2024 | 152.81 | 153.34 | 152.77 | 153.25 | 1,987,298 | +0.46(+0.30%) |
Jan 18, 2024 | 152.59 | 152.97 | 152.56 | 152.79 | 1,344,370 | +0.10(+0.07%) |
Jan 17, 2024 | 152.45 | 152.76 | 152.45 | 152.69 | 1,540,467 | +0.06(+0.04%) |
Jan 16, 2024 | 152.50 | 152.77 | 152.44 | 152.63 | 1,905,433 | -0.02(-0.01%) |
Jan 12, 2024 | 152.73 | 152.84 | 152.60 | 152.65 | 1,513,219 | -0.08(-0.05%) |
Jan 11, 2024 | 152.49 | 153.30 | 152.18 | 152.73 | 2,118,717 | +0.24(+0.16%) |
Jan 10, 2024 | 152.31 | 152.61 | 152.30 | 152.49 | 1,112,798 | +0.11(+0.07%) |
Jan 09, 2024 | 152.24 | 152.53 | 152.21 | 152.38 | 1,236,520 | +0.12(+0.08%) |
Jan 08, 2024 | 152.21 | 152.48 | 152.19 | 152.26 | 1,515,869 | +0.04(+0.03%) |
Jan 05, 2024 | 152.10 | 152.34 | 152.05 | 152.22 | 1,352,014 | +0.06(+0.04%) |
Jan 04, 2024 | 152.23 | 152.41 | 152.06 | 152.16 | 1,495,678 | +0.01(+0.01%) |
Jan 03, 2024 | 152.15 | 152.37 | 152.03 | 152.15 | 1,328,043 | -0.13(-0.09%) |
Jan 02, 2024 | 152.11 | 152.31 | 151.95 | 152.28 | 2,411,045 | -0.07(-0.05%) |
Dec 29, 2023 | 152.04 | 152.53 | 152.04 | 152.35 | 1,138,461 | +0.29(+0.19%) |
Dec 28, 2023 | 152.21 | 152.21 | 152.04 | 152.06 | 819,815 | -0.02(-0.01%) |
Dec 27, 2023 | 152.01 | 152.22 | 151.99 | 152.08 | 1,729,786 | -0.17(-0.11%) |
Dec 26, 2023 | 152.00 | 152.40 | 151.86 | 152.25 | 1,101,380 | +0.15(+0.10%) |
Dec 22, 2023 | 151.80 | 152.22 | 151.72 | 152.10 | 1,466,483 | +0.30(+0.20%) |
Dec 21, 2023 | 152.15 | 152.25 | 151.76 | 151.80 | 1,887,003 | -0.12(-0.08%) |
Dec 20, 2023 | 151.97 | 152.39 | 151.87 | 151.92 | 1,642,161 | -0.05(-0.03%) |
Dec 19, 2023 | 151.88 | 152.03 | 151.62 | 151.97 | 2,458,000 | +0.08(+0.05%) |
Dec 18, 2023 | 152.31 | 152.49 | 151.75 | 151.89 | 2,534,911 | -0.67(-0.44%) |
Dec 15, 2023 | 151.61 | 152.77 | 151.56 | 152.56 | 13,921,529 | +0.69(+0.45%) |
Dec 14, 2023 | 151.75 | 152.01 | 151.41 | 151.87 | 2,876,824 | -0.17(-0.11%) |
Dec 13, 2023 | 151.74 | 152.11 | 151.50 | 152.04 | 2,251,092 | +0.37(+0.24%) |
Dec 12, 2023 | 151.40 | 151.80 | 151.27 | 151.67 | 1,943,271 | +0.18(+0.12%) |
Dec 11, 2023 | 150.93 | 151.62 | 150.88 | 151.49 | 2,136,886 | +0.54(+0.36%) |
Dec 08, 2023 | 151.00 | 151.15 | 150.85 | 150.95 | 1,201,637 | -0.06(-0.04%) |
Dec 07, 2023 | 151.01 | 151.33 | 150.94 | 151.01 | 1,992,879 | -0.09(-0.06%) |
Dec 06, 2023 | 151.20 | 151.44 | 151.00 | 151.10 | 1,396,334 | -0.28(-0.18%) |
Dec 05, 2023 | 150.80 | 151.39 | 150.80 | 151.38 | 1,208,384 | +0.41(+0.27%) |
Dec 04, 2023 | 151.18 | 151.31 | 150.89 | 150.97 | 2,084,397 | -0.36(-0.24%) |
Dec 01, 2023 | 151.45 | 151.55 | 151.15 | 151.33 | 1,731,278 | -0.21(-0.14%) |
Nov 30, 2023 | 150.92 | 151.90 | 150.50 | 151.54 | 4,967,011 | +0.94(+0.62%) |
Nov 29, 2023 | 151.89 | 151.89 | 149.61 | 150.60 | 6,533,880 | -0.61(-0.40%) |
Nov 28, 2023 | 151.57 | 151.70 | 150.93 | 151.21 | 3,048,600 | -0.38(-0.25%) |
Nov 27, 2023 | 151.89 | 152.00 | 151.50 | 151.59 | 1,891,397 | -0.34(-0.22%) |
Nov 24, 2023 | 151.53 | 151.96 | 151.45 | 151.93 | 476,446 | +0.39(+0.26%) |
Nov 22, 2023 | 151.96 | 151.96 | 151.44 | 151.54 | 1,620,166 | -0.27(-0.18%) |
Nov 21, 2023 | 151.41 | 151.82 | 151.21 | 151.81 | 1,653,418 | +0.52(+0.34%) |
Nov 20, 2023 | 151.00 | 151.30 | 150.82 | 151.29 | 1,377,011 | +0.28(+0.19%) |
Nov 17, 2023 | 151.00 | 151.14 | 150.76 | 151.01 | 1,925,581 | +0.13(+0.09%) |
Nov 16, 2023 | 151.02 | 151.25 | 150.82 | 150.88 | 2,199,225 | -0.18(-0.12%) |
Nov 15, 2023 | 151.10 | 151.37 | 151.00 | 151.06 | 2,479,088 | -0.08(-0.05%) |
Nov 14, 2023 | 151.10 | 151.50 | 151.05 | 151.14 | 4,481,173 | +4.34(+2.96%) |
Nov 13, 2023 | 146.94 | 147.06 | 146.64 | 146.80 | 1,588,608 | -0.20(-0.14%) |
Nov 10, 2023 | 146.60 | 147.15 | 146.47 | 147.00 | 1,426,103 | +0.45(+0.31%) |
Nov 09, 2023 | 146.83 | 147.17 | 146.54 | 146.55 | 1,733,365 | -0.16(-0.11%) |
Nov 08, 2023 | 147.04 | 147.83 | 146.71 | 146.71 | 2,011,818 | -0.46(-0.31%) |
Nov 07, 2023 | 146.62 | 147.34 | 146.45 | 147.17 | 1,939,048 | +0.55(+0.38%) |
Nov 06, 2023 | 146.67 | 146.81 | 146.30 | 146.62 | 1,587,279 | +0.14(+0.10%) |
Nov 03, 2023 | 146.70 | 147.13 | 146.43 | 146.48 | 2,260,194 | -0.31(-0.21%) |
Nov 02, 2023 | 146.69 | 146.92 | 146.49 | 146.79 | 2,149,682 | -0.09(-0.06%) |
Nov 01, 2023 | 147.15 | 147.30 | 146.54 | 146.88 | 3,149,596 | -0.28(-0.19%) |
Oct 31, 2023 | 146.99 | 147.62 | 146.80 | 147.16 | 2,439,467 | -0.04(-0.03%) |
Oct 30, 2023 | 147.03 | 147.37 | 146.74 | 147.20 | 1,620,090 | +0.06(+0.04%) |
Oct 27, 2023 | 147.30 | 147.57 | 146.91 | 147.14 | 2,185,186 | +0.01(+0.01%) |
Oct 26, 2023 | 147.55 | 147.70 | 147.08 | 147.13 | 2,173,771 | -0.36(-0.24%) |
Oct 25, 2023 | 147.73 | 147.96 | 147.40 | 147.49 | 1,469,490 | -0.18(-0.12%) |
Oct 24, 2023 | 148.21 | 148.35 | 147.63 | 147.67 | 1,666,423 | -0.35(-0.24%) |
Oct 23, 2023 | 147.57 | 148.30 | 147.50 | 148.02 | 1,096,239 | +0.49(+0.33%) |
Oct 20, 2023 | 147.90 | 148.00 | 147.53 | 147.53 | 2,432,026 | -0.37(-0.25%) |
Oct 19, 2023 | 148.01 | 148.45 | 147.80 | 147.90 | 1,981,703 | -0.11(-0.07%) |
Oct 18, 2023 | 147.78 | 148.44 | 147.72 | 148.01 | 1,929,489 | +0.20(+0.14%) |
Oct 17, 2023 | 147.80 | 148.21 | 147.47 | 147.81 | 1,455,519 | -0.44(-0.30%) |
Oct 16, 2023 | 147.90 | 148.50 | 147.89 | 148.25 | 1,554,199 | +0.31(+0.21%) |
Oct 13, 2023 | 147.78 | 148.31 | 147.72 | 147.94 | 2,002,613 | +0.22(+0.15%) |
Oct 12, 2023 | 147.04 | 147.78 | 146.94 | 147.72 | 1,970,110 | +0.54(+0.37%) |
Oct 11, 2023 | 146.52 | 147.35 | 146.49 | 147.18 | 2,137,522 | +0.65(+0.44%) |
Oct 10, 2023 | 147.00 | 147.21 | 146.52 | 146.53 | 3,185,666 | -0.57(-0.39%) |
Oct 09, 2023 | 146.65 | 147.48 | 146.61 | 147.10 | 2,178,664 | +0.40(+0.27%) |
Oct 06, 2023 | 146.58 | 146.91 | 146.41 | 146.70 | 2,837,230 | -0.28(-0.19%) |
Oct 05, 2023 | 146.25 | 147.00 | 146.21 | 146.98 | 2,045,411 | +0.32(+0.22%) |
Oct 04, 2023 | 146.00 | 146.72 | 145.97 | 146.66 | 1,844,359 | +0.66(+0.45%) |
Oct 03, 2023 | 146.20 | 146.24 | 145.93 | 146.00 | 2,408,048 | -0.20(-0.14%) |
Oct 02, 2023 | 146.27 | 146.56 | 146.02 | 146.20 | 2,667,011 | -0.05(-0.03%) |
Sep 29, 2023 | 146.59 | 146.85 | 146.15 | 146.25 | 2,730,588 | -0.26(-0.18%) |
Sep 28, 2023 | 146.50 | 147.00 | 146.43 | 146.51 | 2,514,962 | -0.06(-0.04%) |
Sep 27, 2023 | 145.64 | 147.14 | 145.64 | 146.57 | 3,916,217 | +0.92(+0.63%) |
Sep 26, 2023 | 144.75 | 145.90 | 144.75 | 145.65 | 4,011,523 | +0.85(+0.59%) |
Sep 25, 2023 | 145.00 | 145.30 | 144.59 | 144.80 | 6,353,466 | -0.27(-0.19%) |
Sep 22, 2023 | 144.42 | 145.47 | 144.28 | 145.07 | 9,188,577 | +0.64(+0.44%) |
Sep 21, 2023 | 144.48 | 145.81 | 144.24 | 144.43 | 26,240,674 | +24.84(+20.77%) |
Sep 20, 2023 | 119.47 | 121.50 | 119.01 | 119.59 | 1,242,659 | +0.32(+0.27%) |
Sep 19, 2023 | 118.67 | 119.54 | 117.81 | 119.27 | 1,131,192 | +0.02(+0.02%) |
Sep 18, 2023 | 120.04 | 120.80 | 119.05 | 119.25 | 1,190,835 | -1.58(-1.31%) |
Sep 15, 2023 | 121.64 | 121.85 | 119.46 | 120.83 | 2,413,358 | -1.32(-1.08%) |
Sep 14, 2023 | 124.22 | 124.29 | 121.96 | 122.15 | 1,328,525 | -1.30(-1.05%) |
Sep 13, 2023 | 122.22 | 124.37 | 121.94 | 123.45 | 1,293,354 | +0.85(+0.69%) |
Sep 12, 2023 | 122.60 | 123.44 | 122.01 | 122.60 | 1,955,871 | -1.54(-1.24%) |
Sep 11, 2023 | 125.00 | 125.91 | 123.97 | 124.14 | 1,712,951 | -0.14(-0.11%) |
Sep 08, 2023 | 124.80 | 125.65 | 123.62 | 124.28 | 1,251,908 | -0.52(-0.42%) |
Sep 07, 2023 | 123.08 | 125.40 | 123.00 | 124.80 | 1,572,704 | +0.24(+0.19%) |
Sep 06, 2023 | 123.57 | 125.52 | 123.22 | 124.56 | 1,886,295 | +0.35(+0.28%) |
Sep 05, 2023 | 122.29 | 124.35 | 121.88 | 124.21 | 1,919,235 | +1.36(+1.11%) |