Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 181.00 | 182.30 | 181.47 | 182.10 | 5,427,765 | +1.75(+0.97%) |
Mar 27, 2024 | 179.80 | 180.58 | 178.81 | 180.35 | 5,073,063 | +1.16(+0.65%) |
Mar 26, 2024 | 179.23 | 179.77 | 178.38 | 179.19 | 4,393,007 | +0.66(+0.37%) |
Mar 25, 2024 | 179.00 | 179.20 | 178.12 | 178.53 | 4,366,544 | +0.08(+0.04%) |
Mar 22, 2024 | 177.23 | 178.99 | 176.78 | 178.45 | 4,084,354 | +0.95(+0.54%) |
Mar 21, 2024 | 176.81 | 177.74 | 175.88 | 177.50 | 5,754,577 | +1.23(+0.70%) |
Mar 20, 2024 | 179.22 | 179.23 | 175.73 | 176.27 | 7,325,956 | -3.39(-1.89%) |
Mar 19, 2024 | 178.19 | 179.93 | 178.19 | 179.66 | 7,625,151 | +1.17(+0.66%) |
Mar 18, 2024 | 179.01 | 179.88 | 177.56 | 178.49 | 8,616,919 | +0.61(+0.34%) |
Mar 15, 2024 | 179.84 | 180.58 | 177.54 | 177.88 | 20,957,952 | -3.32(-1.83%) |
Mar 14, 2024 | 180.15 | 182.04 | 178.66 | 181.20 | 6,999,443 | +1.34(+0.75%) |
Mar 13, 2024 | 182.50 | 182.51 | 179.42 | 179.86 | 5,987,927 | -1.06(-0.59%) |
Mar 12, 2024 | 179.72 | 182.89 | 179.70 | 180.92 | 5,391,052 | +1.29(+0.72%) |
Mar 11, 2024 | 178.41 | 181.26 | 178.24 | 179.63 | 5,134,322 | +0.78(+0.44%) |
Mar 08, 2024 | 179.74 | 182.14 | 178.68 | 178.85 | 6,195,861 | -1.72(-0.95%) |
Mar 07, 2024 | 182.19 | 182.42 | 179.54 | 180.57 | 5,824,129 | -0.49(-0.27%) |
Mar 06, 2024 | 178.40 | 182.16 | 178.10 | 181.06 | 6,047,061 | +1.90(+1.06%) |
Mar 05, 2024 | 177.79 | 179.59 | 177.79 | 179.16 | 5,309,793 | +2.11(+1.19%) |
Mar 04, 2024 | 178.35 | 179.98 | 176.28 | 177.05 | 4,723,301 | -1.86(-1.04%) |
Mar 01, 2024 | 176.05 | 179.19 | 175.75 | 178.91 | 4,028,937 | +2.86(+1.62%) |
Feb 29, 2024 | 177.87 | 178.02 | 175.39 | 176.05 | 7,485,272 | -1.95(-1.10%) |
Feb 28, 2024 | 179.85 | 179.89 | 176.89 | 178.00 | 4,396,887 | -0.99(-0.55%) |
Feb 27, 2024 | 178.77 | 179.53 | 176.98 | 178.99 | 3,888,919 | +0.18(+0.10%) |
Feb 26, 2024 | 178.84 | 179.79 | 178.00 | 178.81 | 4,326,935 | +0.72(+0.40%) |
Feb 23, 2024 | 177.26 | 178.91 | 177.01 | 178.09 | 3,941,926 | +1.34(+0.76%) |
Feb 22, 2024 | 174.78 | 177.34 | 173.14 | 176.75 | 4,852,271 | +1.61(+0.92%) |
Feb 21, 2024 | 176.29 | 176.62 | 173.50 | 175.14 | 3,818,685 | -0.61(-0.35%) |
Feb 20, 2024 | 175.83 | 178.68 | 175.52 | 175.75 | 5,484,064 | -1.74(-0.98%) |
Feb 16, 2024 | 176.89 | 178.92 | 176.07 | 177.49 | 6,697,845 | +0.90(+0.51%) |
Feb 15, 2024 | 174.02 | 176.74 | 173.81 | 176.59 | 5,275,791 | +2.17(+1.24%) |
Feb 14, 2024 | 173.06 | 174.86 | 172.68 | 174.42 | 4,359,881 | +1.13(+0.65%) |
Feb 13, 2024 | 174.46 | 175.20 | 171.97 | 173.29 | 5,480,410 | +0.22(+0.13%) |
Feb 12, 2024 | 173.54 | 174.76 | 172.23 | 173.07 | 3,477,099 | -1.01(-0.58%) |
Feb 09, 2024 | 175.07 | 175.40 | 173.05 | 174.08 | 3,502,663 | -0.71(-0.41%) |
Feb 08, 2024 | 174.35 | 175.91 | 174.30 | 174.79 | 5,899,797 | -0.22(-0.13%) |
Feb 07, 2024 | 174.01 | 175.56 | 173.32 | 175.01 | 6,408,854 | +1.72(+0.99%) |
Feb 06, 2024 | 171.65 | 173.96 | 169.77 | 173.29 | 7,037,367 | +2.03(+1.19%) |
Feb 05, 2024 | 169.84 | 173.13 | 168.45 | 171.26 | 6,486,738 | +2.59(+1.54%) |
Feb 02, 2024 | 169.42 | 172.85 | 165.23 | 168.67 | 7,870,552 | +1.08(+0.64%) |
Feb 01, 2024 | 163.70 | 167.68 | 162.67 | 167.59 | 5,579,026 | +3.19(+1.94%) |
Jan 31, 2024 | 165.75 | 165.86 | 163.95 | 164.40 | 4,993,894 | -0.52(-0.32%) |
Jan 30, 2024 | 164.22 | 164.98 | 163.26 | 164.92 | 3,819,481 | +1.01(+0.62%) |
Jan 29, 2024 | 165.85 | 166.76 | 163.68 | 163.91 | 4,712,746 | -0.49(-0.30%) |
Jan 26, 2024 | 165.27 | 165.86 | 163.50 | 164.40 | 4,654,759 | -0.73(-0.44%) |
Jan 25, 2024 | 164.00 | 165.21 | 163.20 | 165.13 | 4,465,999 | +0.91(+0.55%) |
Jan 24, 2024 | 167.77 | 167.95 | 164.06 | 164.22 | 5,421,064 | -3.28(-1.96%) |
Jan 23, 2024 | 164.45 | 167.53 | 164.06 | 167.50 | 5,789,277 | +2.11(+1.28%) |
Jan 22, 2024 | 164.44 | 165.45 | 163.76 | 165.39 | 4,863,507 | +0.62(+0.38%) |
Jan 19, 2024 | 163.91 | 164.87 | 162.60 | 164.77 | 5,898,372 | +1.47(+0.90%) |
Jan 18, 2024 | 161.16 | 163.66 | 161.00 | 163.30 | 5,073,881 | +1.26(+0.78%) |
Jan 17, 2024 | 161.75 | 162.95 | 161.52 | 162.04 | 4,423,125 | +0.56(+0.35%) |
Jan 16, 2024 | 161.98 | 162.30 | 161.02 | 161.48 | 4,747,659 | -0.92(-0.57%) |
Jan 12, 2024 | 162.75 | 163.30 | 162.18 | 162.40 | 4,971,444 | +0.17(+0.10%) |
Jan 11, 2024 | 162.70 | 163.56 | 161.54 | 162.23 | 4,634,979 | -1.10(-0.67%) |
Jan 10, 2024 | 160.73 | 163.52 | 160.35 | 163.33 | 6,672,687 | +2.56(+1.59%) |
Jan 09, 2024 | 159.90 | 161.92 | 159.31 | 160.77 | 4,496,728 | +0.87(+0.55%) |
Jan 08, 2024 | 160.65 | 161.23 | 158.27 | 159.90 | 6,058,062 | -0.70(-0.44%) |
Jan 05, 2024 | 159.80 | 161.49 | 159.09 | 160.61 | 5,707,313 | +0.67(+0.42%) |
Jan 04, 2024 | 158.79 | 160.75 | 157.92 | 159.93 | 8,409,809 | +0.99(+0.62%) |
Jan 03, 2024 | 159.07 | 160.22 | 158.33 | 158.94 | 5,345,363 | +0.63(+0.40%) |