Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 175.00 | 177.40 | 174.69 | 177.21 | 3,716,233 | +2.54(+1.45%) |
Mar 27, 2024 | 174.10 | 175.48 | 173.66 | 174.67 | 4,747,179 | +2.03(+1.18%) |
Mar 26, 2024 | 172.63 | 174.20 | 172.16 | 172.64 | 3,512,976 | -0.02(-0.01%) |
Mar 25, 2024 | 170.00 | 173.58 | 169.73 | 172.66 | 4,262,161 | +4.03(+2.39%) |
Mar 22, 2024 | 170.00 | 170.17 | 168.49 | 168.63 | 2,443,811 | -1.54(-0.90%) |
Mar 21, 2024 | 170.67 | 170.88 | 168.97 | 170.17 | 2,624,360 | -0.29(-0.17%) |
Mar 20, 2024 | 167.92 | 170.57 | 167.38 | 170.46 | 2,969,198 | +2.25(+1.34%) |
Mar 19, 2024 | 167.07 | 168.61 | 166.30 | 168.21 | 2,289,772 | +0.62(+0.37%) |
Mar 18, 2024 | 163.98 | 168.19 | 163.44 | 167.59 | 3,189,355 | +3.37(+2.05%) |
Mar 15, 2024 | 162.87 | 165.25 | 162.71 | 164.22 | 5,074,987 | -0.09(-0.05%) |
Mar 14, 2024 | 166.76 | 167.17 | 163.04 | 164.31 | 3,365,715 | -2.36(-1.42%) |
Mar 13, 2024 | 167.24 | 167.54 | 164.19 | 166.67 | 5,545,456 | -0.90(-0.54%) |
Mar 12, 2024 | 168.64 | 169.06 | 167.53 | 167.57 | 2,291,909 | -0.50(-0.30%) |
Mar 11, 2024 | 170.19 | 170.58 | 166.68 | 168.07 | 3,146,016 | -1.65(-0.97%) |
Mar 08, 2024 | 171.34 | 172.29 | 169.45 | 169.72 | 3,362,623 | -1.82(-1.06%) |
Mar 07, 2024 | 175.00 | 175.05 | 171.32 | 171.54 | 3,642,085 | -2.00(-1.15%) |
Mar 06, 2024 | 172.22 | 175.53 | 171.60 | 173.54 | 8,953,473 | +4.96(+2.94%) |
Mar 05, 2024 | 166.06 | 170.47 | 165.21 | 168.58 | 22,982,236 | +18.09(+12.02%) |
Mar 04, 2024 | 153.19 | 154.77 | 150.09 | 150.49 | 9,052,600 | -4.80(-3.09%) |
Mar 01, 2024 | 153.24 | 155.54 | 152.00 | 155.29 | 4,285,500 | +2.37(+1.55%) |
Feb 29, 2024 | 152.39 | 153.65 | 152.00 | 152.92 | 4,447,523 | +1.48(+0.98%) |
Feb 28, 2024 | 151.33 | 152.25 | 150.65 | 151.44 | 2,298,299 | -0.55(-0.36%) |
Feb 27, 2024 | 150.79 | 152.31 | 150.45 | 151.99 | 2,850,027 | +1.84(+1.23%) |
Feb 26, 2024 | 150.61 | 150.95 | 149.09 | 150.15 | 3,856,229 | -1.33(-0.88%) |
Feb 23, 2024 | 150.98 | 152.78 | 150.41 | 151.48 | 3,503,635 | +1.14(+0.76%) |
Feb 22, 2024 | 148.79 | 150.98 | 147.99 | 150.34 | 2,503,124 | +1.55(+1.04%) |
Feb 21, 2024 | 149.31 | 149.85 | 147.86 | 148.79 | 2,306,854 | -1.10(-0.73%) |
Feb 20, 2024 | 150.00 | 152.11 | 149.21 | 149.89 | 3,474,020 | +1.38(+0.93%) |
Feb 16, 2024 | 144.66 | 149.19 | 144.06 | 148.51 | 4,393,078 | +3.26(+2.24%) |
Feb 15, 2024 | 144.72 | 147.16 | 144.36 | 145.25 | 2,828,103 | +1.29(+0.90%) |
Feb 14, 2024 | 143.63 | 145.02 | 142.68 | 143.96 | 3,008,136 | -1.07(-0.74%) |
Feb 13, 2024 | 146.14 | 146.78 | 143.53 | 145.04 | 3,087,776 | -3.27(-2.20%) |
Feb 12, 2024 | 146.44 | 149.29 | 146.42 | 148.30 | 3,518,211 | +2.85(+1.96%) |
Feb 09, 2024 | 146.00 | 146.49 | 145.22 | 145.45 | 2,813,096 | -0.86(-0.59%) |
Feb 08, 2024 | 145.93 | 147.99 | 145.77 | 146.32 | 2,968,347 | +0.66(+0.46%) |
Feb 07, 2024 | 147.90 | 147.90 | 144.19 | 145.65 | 4,007,164 | +2.28(+1.59%) |
Feb 06, 2024 | 141.61 | 143.41 | 140.41 | 143.37 | 2,894,443 | +2.08(+1.48%) |
Feb 05, 2024 | 143.16 | 143.82 | 140.46 | 141.28 | 4,731,617 | -3.14(-2.17%) |
Feb 02, 2024 | 142.44 | 145.96 | 141.52 | 144.42 | 3,804,011 | +1.06(+0.74%) |
Feb 01, 2024 | 139.90 | 143.41 | 137.48 | 143.36 | 3,640,019 | +5.30(+3.84%) |
Jan 31, 2024 | 139.50 | 140.41 | 137.94 | 138.06 | 5,845,315 | -1.43(-1.03%) |
Jan 30, 2024 | 139.59 | 140.16 | 136.83 | 139.49 | 2,900,390 | -0.99(-0.71%) |
Jan 29, 2024 | 141.68 | 141.93 | 135.34 | 140.48 | 4,914,875 | -1.00(-0.71%) |
Jan 26, 2024 | 141.84 | 141.84 | 140.60 | 141.48 | 3,037,217 | +0.35(+0.25%) |
Jan 25, 2024 | 139.25 | 141.23 | 137.99 | 141.13 | 2,583,935 | +2.96(+2.14%) |
Jan 24, 2024 | 140.56 | 140.76 | 137.94 | 138.18 | 2,861,398 | -1.67(-1.19%) |
Jan 23, 2024 | 139.80 | 140.67 | 138.82 | 139.84 | 2,834,867 | +0.52(+0.37%) |
Jan 22, 2024 | 137.38 | 139.72 | 136.90 | 139.33 | 2,774,711 | +2.20(+1.61%) |
Jan 19, 2024 | 136.21 | 137.58 | 134.80 | 137.12 | 3,619,239 | +1.83(+1.35%) |
Jan 18, 2024 | 136.51 | 136.99 | 133.59 | 135.30 | 4,224,625 | -1.32(-0.97%) |
Jan 17, 2024 | 137.94 | 138.59 | 136.27 | 136.62 | 3,624,385 | -2.30(-1.65%) |
Jan 16, 2024 | 140.01 | 140.28 | 137.78 | 138.91 | 3,536,224 | +0.16(+0.11%) |
Jan 12, 2024 | 140.52 | 140.96 | 138.52 | 138.75 | 2,271,306 | -1.09(-0.78%) |
Jan 11, 2024 | 142.29 | 142.29 | 138.83 | 139.85 | 3,264,698 | -2.04(-1.44%) |
Jan 10, 2024 | 141.19 | 142.20 | 140.73 | 141.89 | 2,820,137 | +0.32(+0.22%) |
Jan 09, 2024 | 138.83 | 141.77 | 138.38 | 141.57 | 3,720,101 | +2.01(+1.44%) |
Jan 08, 2024 | 138.06 | 139.82 | 137.43 | 139.56 | 3,618,220 | +0.97(+0.70%) |
Jan 05, 2024 | 137.19 | 139.78 | 137.19 | 138.60 | 2,787,905 | +0.49(+0.36%) |
Jan 04, 2024 | 136.74 | 138.77 | 135.59 | 138.10 | 3,963,336 | +1.56(+1.14%) |
Jan 03, 2024 | 140.18 | 140.78 | 136.21 | 136.55 | 4,733,465 | -4.36(-3.10%) |