Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 179.63 | 175.71 | 174.02 | 175.22 | 9,691,832 | -4.58(-2.55%) |
Mar 27, 2024 | 174.71 | 180.04 | 174.37 | 179.80 | 10,076,020 | +6.56(+3.79%) |
Mar 26, 2024 | 173.18 | 174.74 | 172.09 | 173.24 | 4,042,370 | +0.06(+0.03%) |
Mar 25, 2024 | 174.35 | 175.20 | 172.48 | 173.18 | 5,026,658 | -1.66(-0.95%) |
Mar 22, 2024 | 175.99 | 177.19 | 174.77 | 174.84 | 5,470,380 | -1.49(-0.84%) |
Mar 21, 2024 | 174.31 | 176.74 | 172.78 | 176.33 | 6,307,477 | +2.70(+1.56%) |
Mar 20, 2024 | 172.30 | 174.47 | 171.71 | 173.62 | 5,777,680 | +0.47(+0.27%) |
Mar 19, 2024 | 169.51 | 173.62 | 168.70 | 173.15 | 7,481,945 | +3.54(+2.09%) |
Mar 18, 2024 | 168.66 | 170.45 | 168.28 | 169.61 | 4,979,638 | +1.02(+0.60%) |
Mar 15, 2024 | 165.36 | 170.20 | 164.60 | 168.59 | 10,605,076 | +2.14(+1.28%) |
Mar 14, 2024 | 169.95 | 170.36 | 165.34 | 166.45 | 7,563,115 | -3.40(-2.00%) |
Mar 13, 2024 | 165.22 | 170.75 | 165.22 | 169.86 | 6,764,592 | +2.69(+1.61%) |
Mar 12, 2024 | 167.15 | 167.50 | 163.64 | 167.16 | 5,538,657 | +0.90(+0.54%) |
Mar 11, 2024 | 166.79 | 168.12 | 162.69 | 166.26 | 7,465,401 | -1.40(-0.83%) |
Mar 08, 2024 | 169.21 | 175.50 | 167.05 | 167.66 | 16,983,286 | +1.46(+0.88%) |
Mar 07, 2024 | 161.75 | 166.43 | 161.28 | 166.20 | 11,501,995 | +6.99(+4.39%) |
Mar 06, 2024 | 158.82 | 160.69 | 158.19 | 159.22 | 6,553,283 | +1.64(+1.04%) |
Mar 05, 2024 | 161.23 | 161.86 | 156.30 | 157.58 | 6,396,834 | -3.14(-1.96%) |
Mar 04, 2024 | 159.09 | 161.48 | 158.30 | 160.72 | 6,716,653 | +2.36(+1.49%) |
Mar 01, 2024 | 156.72 | 159.04 | 156.59 | 158.37 | 6,954,271 | +1.76(+1.12%) |
Feb 29, 2024 | 155.71 | 156.90 | 154.82 | 156.61 | 6,535,853 | +1.28(+0.82%) |
Feb 28, 2024 | 153.89 | 156.63 | 153.55 | 155.33 | 6,099,338 | +1.62(+1.05%) |
Feb 27, 2024 | 154.72 | 154.74 | 152.83 | 153.72 | 5,836,532 | -0.78(-0.50%) |
Feb 26, 2024 | 153.39 | 154.90 | 153.29 | 154.50 | 6,160,233 | +1.44(+0.94%) |
Feb 23, 2024 | 151.73 | 153.53 | 151.64 | 153.06 | 5,649,562 | +1.66(+1.09%) |
Feb 22, 2024 | 149.58 | 151.98 | 149.58 | 151.40 | 4,600,015 | +2.60(+1.74%) |
Feb 21, 2024 | 148.21 | 149.12 | 147.40 | 148.81 | 4,240,414 | +0.45(+0.30%) |
Feb 20, 2024 | 148.75 | 150.07 | 147.55 | 148.36 | 5,728,466 | -0.54(-0.36%) |
Feb 16, 2024 | 148.69 | 150.09 | 148.25 | 148.90 | 6,889,165 | +0.79(+0.53%) |
Feb 15, 2024 | 146.74 | 148.63 | 146.52 | 148.11 | 6,895,996 | +1.87(+1.28%) |
Feb 14, 2024 | 142.75 | 146.64 | 142.10 | 146.24 | 10,485,377 | +4.72(+3.34%) |
Feb 13, 2024 | 139.58 | 141.54 | 138.44 | 141.52 | 7,237,769 | +1.60(+1.14%) |
Feb 12, 2024 | 139.29 | 140.56 | 138.65 | 139.92 | 3,610,681 | +0.89(+0.64%) |
Feb 09, 2024 | 138.76 | 139.18 | 137.97 | 139.03 | 3,457,729 | +0.23(+0.17%) |
Feb 08, 2024 | 138.40 | 139.23 | 138.00 | 138.80 | 3,459,380 | +0.55(+0.40%) |
Feb 07, 2024 | 138.37 | 138.58 | 137.69 | 138.25 | 4,642,817 | +0.92(+0.67%) |
Feb 06, 2024 | 137.44 | 138.14 | 136.34 | 137.34 | 4,817,995 | -0.13(-0.09%) |
Feb 05, 2024 | 135.74 | 138.39 | 135.51 | 137.47 | 5,722,144 | +1.17(+0.86%) |
Feb 02, 2024 | 135.19 | 137.17 | 134.80 | 136.30 | 4,880,151 | +1.13(+0.83%) |
Feb 01, 2024 | 132.79 | 135.22 | 132.24 | 135.17 | 4,947,345 | +2.98(+2.26%) |
Jan 31, 2024 | 133.53 | 134.23 | 131.88 | 132.19 | 4,998,989 | -1.51(-1.13%) |
Jan 30, 2024 | 131.25 | 134.04 | 130.99 | 133.69 | 6,291,130 | +2.83(+2.16%) |
Jan 29, 2024 | 131.17 | 131.91 | 129.46 | 130.87 | 4,897,805 | -0.09(-0.07%) |
Jan 26, 2024 | 130.30 | 132.00 | 130.16 | 130.96 | 3,754,846 | +1.26(+0.97%) |
Jan 25, 2024 | 130.41 | 132.26 | 129.46 | 129.70 | 4,865,615 | +0.00(+0.00%) |
Jan 24, 2024 | 130.04 | 130.16 | 126.22 | 129.70 | 8,622,002 | -0.02(-0.02%) |
Jan 23, 2024 | 127.40 | 131.65 | 126.28 | 129.72 | 10,695,070 | -1.28(-0.98%) |
Jan 22, 2024 | 130.05 | 132.03 | 130.02 | 131.00 | 8,030,310 | +1.42(+1.09%) |
Jan 19, 2024 | 128.47 | 129.82 | 127.21 | 129.58 | 4,920,686 | +1.26(+0.98%) |
Jan 18, 2024 | 126.97 | 128.44 | 126.55 | 128.32 | 5,202,445 | +1.67(+1.32%) |
Jan 17, 2024 | 127.19 | 128.45 | 125.97 | 126.66 | 4,021,833 | -1.09(-0.85%) |
Jan 16, 2024 | 128.97 | 129.62 | 127.01 | 127.74 | 5,047,441 | -1.82(-1.40%) |
Jan 12, 2024 | 130.37 | 130.57 | 128.95 | 129.56 | 4,509,746 | -0.04(-0.03%) |
Jan 11, 2024 | 129.89 | 129.97 | 127.58 | 129.60 | 4,007,403 | +0.13(+0.10%) |
Jan 10, 2024 | 128.47 | 129.94 | 128.28 | 129.47 | 3,651,091 | +0.92(+0.71%) |
Jan 09, 2024 | 127.04 | 128.55 | 126.72 | 128.55 | 3,849,197 | +0.50(+0.39%) |
Jan 08, 2024 | 126.00 | 128.20 | 123.99 | 128.05 | 5,532,343 | +1.99(+1.58%) |
Jan 05, 2024 | 124.68 | 126.12 | 124.51 | 126.07 | 3,350,073 | +1.63(+1.31%) |
Jan 04, 2024 | 124.08 | 125.54 | 123.95 | 124.44 | 3,487,602 | +0.60(+0.48%) |
Jan 03, 2024 | 124.90 | 125.00 | 123.43 | 123.84 | 3,623,206 | -1.89(-1.50%) |