Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 175.02 | 180.36 | 174.68 | 180.12 | 10,058,128 | +6.57(+3.79%) |
Mar 26, 2024 | 173.49 | 175.05 | 172.40 | 173.55 | 4,035,192 | +0.06(+0.03%) |
Mar 25, 2024 | 174.66 | 175.51 | 172.79 | 173.49 | 5,017,732 | -1.66(-0.95%) |
Mar 22, 2024 | 176.30 | 177.50 | 175.08 | 175.15 | 5,460,666 | -1.49(-0.84%) |
Mar 21, 2024 | 174.62 | 177.05 | 173.09 | 176.64 | 6,296,277 | +2.71(+1.56%) |
Mar 20, 2024 | 172.61 | 174.78 | 172.01 | 173.93 | 5,767,421 | +0.47(+0.27%) |
Mar 19, 2024 | 169.81 | 173.93 | 169.00 | 173.46 | 7,468,659 | +3.55(+2.09%) |
Mar 18, 2024 | 168.96 | 170.75 | 168.58 | 169.91 | 4,970,796 | +1.02(+0.60%) |
Mar 15, 2024 | 165.65 | 170.50 | 164.89 | 168.89 | 10,586,244 | +2.14(+1.28%) |
Mar 14, 2024 | 170.25 | 170.66 | 165.63 | 166.75 | 7,549,685 | -3.41(-2.00%) |
Mar 13, 2024 | 165.51 | 171.05 | 165.51 | 170.16 | 6,752,580 | +2.70(+1.61%) |
Mar 12, 2024 | 167.45 | 167.80 | 163.93 | 167.46 | 5,528,822 | +0.90(+0.54%) |
Mar 11, 2024 | 167.09 | 168.42 | 162.98 | 166.56 | 7,452,145 | -1.40(-0.83%) |
Mar 08, 2024 | 169.51 | 175.81 | 167.35 | 167.96 | 16,953,128 | +1.46(+0.88%) |
Mar 07, 2024 | 162.04 | 166.73 | 161.57 | 166.50 | 11,481,570 | +7.00(+4.39%) |
Mar 06, 2024 | 159.10 | 160.98 | 158.47 | 159.50 | 6,541,646 | +1.64(+1.04%) |
Mar 05, 2024 | 161.52 | 162.15 | 156.58 | 157.86 | 6,385,475 | -3.15(-1.96%) |
Mar 04, 2024 | 159.37 | 161.77 | 158.58 | 161.01 | 6,704,726 | +2.36(+1.49%) |
Mar 01, 2024 | 157.00 | 159.32 | 156.87 | 158.65 | 6,941,922 | +1.76(+1.12%) |
Feb 29, 2024 | 155.99 | 157.18 | 155.10 | 156.89 | 6,524,247 | +1.28(+0.82%) |
Feb 28, 2024 | 154.16 | 156.91 | 153.82 | 155.61 | 6,088,507 | +1.62(+1.05%) |
Feb 27, 2024 | 154.99 | 155.01 | 153.10 | 153.99 | 5,826,168 | -0.78(-0.50%) |
Feb 26, 2024 | 153.66 | 155.18 | 153.56 | 154.77 | 6,149,294 | +1.44(+0.94%) |
Feb 23, 2024 | 152.00 | 153.80 | 151.91 | 153.33 | 5,639,530 | +1.66(+1.09%) |
Feb 22, 2024 | 149.85 | 152.25 | 149.85 | 151.67 | 4,591,847 | +2.60(+1.74%) |
Feb 21, 2024 | 148.47 | 149.39 | 147.66 | 149.07 | 4,232,884 | +0.45(+0.30%) |
Feb 20, 2024 | 149.02 | 150.34 | 147.81 | 148.62 | 5,718,294 | -0.54(-0.36%) |
Feb 16, 2024 | 148.95 | 150.36 | 148.51 | 149.16 | 6,876,932 | +0.79(+0.53%) |
Feb 15, 2024 | 147.00 | 148.89 | 146.78 | 148.37 | 6,883,751 | +1.87(+1.28%) |
Feb 14, 2024 | 143.00 | 146.90 | 142.35 | 146.50 | 10,466,758 | +4.73(+3.34%) |
Feb 13, 2024 | 139.83 | 141.79 | 138.69 | 141.77 | 7,224,917 | +1.60(+1.14%) |
Feb 12, 2024 | 139.54 | 140.81 | 138.90 | 140.17 | 3,604,270 | +0.89(+0.64%) |
Feb 09, 2024 | 139.01 | 139.43 | 138.21 | 139.28 | 3,451,589 | +0.23(+0.17%) |
Feb 08, 2024 | 138.65 | 139.48 | 138.25 | 139.05 | 3,453,237 | +0.55(+0.40%) |
Feb 07, 2024 | 138.62 | 138.83 | 137.93 | 138.50 | 4,634,573 | +0.92(+0.67%) |
Feb 06, 2024 | 137.68 | 138.39 | 136.58 | 137.58 | 4,809,440 | -0.13(-0.09%) |
Feb 05, 2024 | 135.98 | 138.64 | 135.75 | 137.71 | 5,711,983 | +1.17(+0.86%) |
Feb 02, 2024 | 135.43 | 137.41 | 135.04 | 136.54 | 4,871,485 | +1.13(+0.83%) |
Feb 01, 2024 | 133.03 | 135.46 | 132.47 | 135.41 | 4,938,560 | +2.99(+2.26%) |
Jan 31, 2024 | 133.77 | 134.47 | 132.12 | 132.42 | 4,990,112 | -1.51(-1.13%) |
Jan 30, 2024 | 131.48 | 134.28 | 131.22 | 133.93 | 6,279,959 | +2.83(+2.16%) |
Jan 29, 2024 | 131.40 | 132.14 | 129.69 | 131.10 | 4,889,108 | -0.09(-0.07%) |
Jan 26, 2024 | 130.53 | 132.24 | 130.39 | 131.19 | 3,748,179 | +1.26(+0.97%) |
Jan 25, 2024 | 130.64 | 132.50 | 129.69 | 129.93 | 4,856,975 | +0.00(+0.00%) |
Jan 24, 2024 | 130.27 | 130.39 | 126.45 | 129.93 | 8,606,692 | -0.02(-0.02%) |
Jan 23, 2024 | 127.63 | 131.88 | 126.50 | 129.95 | 10,676,078 | -1.28(-0.98%) |
Jan 22, 2024 | 130.28 | 132.27 | 130.25 | 131.23 | 8,016,050 | +1.42(+1.09%) |
Jan 19, 2024 | 128.70 | 130.05 | 127.44 | 129.81 | 4,911,948 | +1.26(+0.98%) |
Jan 18, 2024 | 127.20 | 128.67 | 126.77 | 128.55 | 5,193,207 | +1.67(+1.32%) |
Jan 17, 2024 | 127.42 | 128.68 | 126.19 | 126.88 | 4,014,692 | -1.09(-0.85%) |
Jan 16, 2024 | 129.20 | 129.85 | 127.24 | 127.97 | 5,038,478 | -1.82(-1.40%) |
Jan 12, 2024 | 130.60 | 130.80 | 129.18 | 129.79 | 4,501,738 | -0.04(-0.03%) |
Jan 11, 2024 | 130.12 | 130.20 | 127.81 | 129.83 | 4,000,287 | +0.13(+0.10%) |
Jan 10, 2024 | 128.70 | 130.17 | 128.51 | 129.70 | 3,644,608 | +0.92(+0.71%) |
Jan 09, 2024 | 127.27 | 128.78 | 126.95 | 128.78 | 3,842,362 | +0.50(+0.39%) |
Jan 08, 2024 | 126.22 | 128.43 | 124.21 | 128.28 | 5,522,519 | +1.99(+1.58%) |
Jan 05, 2024 | 124.90 | 126.34 | 124.73 | 126.29 | 3,344,125 | +1.63(+1.31%) |
Jan 04, 2024 | 124.30 | 125.77 | 124.17 | 124.66 | 3,481,409 | +0.60(+0.48%) |
Jan 03, 2024 | 125.12 | 125.22 | 123.65 | 124.06 | 3,616,772 | -1.89(-1.50%) |