Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 169.16 | 169.80 | 168.96 | 169.37 | 3,728,113 | +0.59(+0.35%) |
Mar 27, 2024 | 167.14 | 168.79 | 167.05 | 168.78 | 5,999,163 | +2.66(+1.60%) |
Mar 26, 2024 | 166.80 | 166.99 | 166.06 | 166.12 | 3,669,757 | -0.16(-0.10%) |
Mar 25, 2024 | 166.63 | 167.05 | 166.25 | 166.28 | 2,903,736 | -0.36(-0.22%) |
Mar 22, 2024 | 167.80 | 168.00 | 166.60 | 166.64 | 3,178,712 | -1.08(-0.64%) |
Mar 21, 2024 | 167.34 | 168.18 | 167.16 | 167.72 | 6,010,647 | +1.14(+0.68%) |
Mar 20, 2024 | 165.08 | 166.72 | 164.80 | 166.58 | 4,926,035 | +1.41(+0.85%) |
Mar 19, 2024 | 164.17 | 165.21 | 164.04 | 165.17 | 5,788,873 | +0.98(+0.60%) |
Mar 18, 2024 | 164.33 | 164.74 | 163.69 | 164.19 | 4,712,570 | +0.45(+0.27%) |
Mar 15, 2024 | 162.99 | 164.30 | 162.98 | 163.74 | 8,006,544 | -0.32(-0.19%) |
Mar 14, 2024 | 165.59 | 165.66 | 163.02 | 164.06 | 7,789,077 | -1.48(-0.90%) |
Mar 13, 2024 | 165.58 | 166.12 | 165.05 | 165.54 | 4,662,992 | +0.08(+0.05%) |
Mar 12, 2024 | 165.33 | 165.77 | 164.56 | 165.46 | 6,384,036 | +0.43(+0.26%) |
Mar 11, 2024 | 164.48 | 165.13 | 163.95 | 165.03 | 5,526,852 | +0.21(+0.13%) |
Mar 08, 2024 | 165.47 | 166.03 | 164.60 | 164.82 | 9,152,470 | -0.19(-0.12%) |
Mar 07, 2024 | 164.74 | 165.28 | 164.63 | 165.01 | 6,434,208 | +1.28(+0.78%) |
Mar 06, 2024 | 163.69 | 164.28 | 163.22 | 163.73 | 6,065,925 | +0.93(+0.57%) |
Mar 05, 2024 | 163.28 | 163.99 | 162.19 | 162.80 | 6,286,284 | -0.75(-0.46%) |
Mar 04, 2024 | 163.16 | 164.02 | 163.16 | 163.55 | 5,186,452 | +0.30(+0.18%) |
Mar 01, 2024 | 162.33 | 163.32 | 161.56 | 163.25 | 6,415,794 | +1.14(+0.70%) |
Feb 29, 2024 | 162.22 | 162.54 | 161.44 | 162.12 | 6,324,048 | +0.67(+0.41%) |
Feb 28, 2024 | 161.00 | 161.81 | 160.82 | 161.45 | 4,308,182 | +0.06(+0.04%) |
Feb 27, 2024 | 161.20 | 161.43 | 160.85 | 161.39 | 4,381,590 | +0.71(+0.44%) |
Feb 26, 2024 | 161.31 | 161.74 | 160.57 | 160.68 | 5,185,479 | -0.65(-0.40%) |
Feb 23, 2024 | 161.27 | 161.74 | 160.96 | 161.33 | 6,401,721 | +0.43(+0.27%) |
Feb 22, 2024 | 160.16 | 161.31 | 159.82 | 160.90 | 9,165,079 | +1.58(+0.99%) |
Feb 21, 2024 | 158.59 | 159.37 | 158.26 | 159.32 | 4,622,000 | +0.32(+0.20%) |
Feb 20, 2024 | 158.64 | 159.30 | 158.58 | 159.00 | 6,854,235 | -0.37(-0.23%) |
Feb 16, 2024 | 159.53 | 160.42 | 159.22 | 159.37 | 5,082,186 | -0.73(-0.45%) |
Feb 15, 2024 | 158.76 | 160.24 | 158.71 | 160.09 | 5,865,356 | +1.96(+1.24%) |
Feb 14, 2024 | 157.50 | 158.24 | 156.94 | 158.13 | 11,337,598 | +1.43(+0.92%) |
Feb 13, 2024 | 157.20 | 157.56 | 155.51 | 156.70 | 9,780,775 | -2.65(-1.66%) |
Feb 12, 2024 | 158.34 | 159.87 | 158.33 | 159.35 | 7,000,226 | +1.08(+0.68%) |
Feb 09, 2024 | 158.03 | 158.42 | 157.49 | 158.27 | 5,076,029 | +0.19(+0.12%) |
Feb 08, 2024 | 157.78 | 158.18 | 157.32 | 158.08 | 4,920,287 | +0.35(+0.22%) |
Feb 07, 2024 | 157.85 | 158.11 | 156.97 | 157.74 | 6,733,870 | +0.62(+0.39%) |
Feb 06, 2024 | 156.30 | 157.21 | 156.11 | 157.12 | 6,084,203 | +0.99(+0.63%) |
Feb 05, 2024 | 156.71 | 156.78 | 155.48 | 156.13 | 8,668,739 | -1.35(-0.86%) |
Feb 02, 2024 | 156.96 | 158.25 | 156.09 | 157.49 | 8,162,644 | -0.14(-0.09%) |
Feb 01, 2024 | 156.14 | 157.72 | 155.15 | 157.62 | 8,040,988 | +1.81(+1.16%) |
Jan 31, 2024 | 157.82 | 157.93 | 155.73 | 155.81 | 8,963,201 | -2.02(-1.28%) |
Jan 30, 2024 | 157.36 | 158.18 | 157.20 | 157.83 | 7,287,496 | +0.03(+0.02%) |
Jan 29, 2024 | 156.69 | 157.86 | 156.43 | 157.81 | 4,518,396 | +0.96(+0.61%) |
Jan 26, 2024 | 157.01 | 157.33 | 156.55 | 156.85 | 6,022,574 | +0.02(+0.01%) |
Jan 25, 2024 | 156.52 | 156.85 | 155.71 | 156.83 | 5,855,363 | +1.56(+1.01%) |
Jan 24, 2024 | 157.05 | 157.06 | 155.16 | 155.26 | 5,711,222 | -0.81(-0.52%) |
Jan 23, 2024 | 156.35 | 156.74 | 155.52 | 156.07 | 4,808,949 | +0.08(+0.05%) |
Jan 22, 2024 | 155.64 | 156.56 | 155.60 | 155.99 | 10,005,557 | +0.82(+0.53%) |
Jan 19, 2024 | 154.35 | 155.50 | 153.43 | 155.18 | 8,524,067 | +1.19(+0.77%) |
Jan 18, 2024 | 153.39 | 154.13 | 152.53 | 153.99 | 7,293,645 | +0.79(+0.51%) |
Jan 17, 2024 | 153.23 | 153.96 | 152.47 | 153.20 | 5,798,510 | -1.22(-0.79%) |
Jan 16, 2024 | 154.72 | 154.83 | 153.88 | 154.42 | 6,970,800 | -0.98(-0.63%) |
Jan 12, 2024 | 156.49 | 156.73 | 155.07 | 155.40 | 5,591,777 | -0.35(-0.22%) |
Jan 11, 2024 | 156.15 | 156.18 | 154.51 | 155.75 | 7,100,005 | -0.45(-0.29%) |
Jan 10, 2024 | 155.93 | 156.50 | 155.42 | 156.20 | 4,639,284 | +0.27(+0.17%) |
Jan 09, 2024 | 155.73 | 156.43 | 155.42 | 155.93 | 6,444,740 | -0.80(-0.51%) |
Jan 08, 2024 | 155.02 | 156.73 | 154.66 | 156.73 | 7,986,373 | +1.66(+1.07%) |
Jan 05, 2024 | 154.37 | 155.95 | 154.19 | 155.07 | 8,414,644 | +0.45(+0.29%) |
Jan 04, 2024 | 154.82 | 155.64 | 154.55 | 154.62 | 5,644,954 | -0.26(-0.17%) |
Jan 03, 2024 | 156.33 | 156.33 | 154.66 | 154.88 | 9,245,071 | -2.32(-1.48%) |