Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 174.54 | 174.79 | 169.06 | 169.21 | 5,213,077 | -3.31(-1.92%) |
Mar 15, 2024 | 169.60 | 173.03 | 168.69 | 172.52 | 19,078,802 | +1.38(+0.81%) |
Mar 14, 2024 | 173.31 | 173.63 | 169.80 | 171.14 | 5,028,291 | -1.54(-0.89%) |
Mar 13, 2024 | 173.89 | 174.29 | 171.21 | 172.68 | 5,199,374 | -2.12(-1.21%) |
Mar 12, 2024 | 175.99 | 176.34 | 173.23 | 174.80 | 5,801,857 | +0.61(+0.35%) |
Mar 11, 2024 | 172.28 | 174.28 | 171.53 | 174.19 | 4,207,102 | +1.89(+1.10%) |
Mar 08, 2024 | 175.46 | 175.58 | 172.27 | 172.30 | 5,632,580 | -2.97(-1.69%) |
Mar 07, 2024 | 172.28 | 177.75 | 172.28 | 175.27 | 5,979,496 | +3.40(+1.98%) |
Mar 06, 2024 | 173.11 | 175.79 | 170.68 | 171.87 | 6,312,718 | +1.23(+0.72%) |
Mar 05, 2024 | 171.36 | 172.72 | 169.28 | 170.64 | 6,214,300 | -1.80(-1.04%) |
Mar 04, 2024 | 172.50 | 173.05 | 170.86 | 172.44 | 4,400,658 | +1.39(+0.81%) |
Mar 01, 2024 | 167.55 | 172.09 | 167.32 | 171.05 | 5,233,693 | +3.72(+2.22%) |
Feb 29, 2024 | 164.90 | 167.91 | 164.28 | 167.33 | 7,265,159 | +4.29(+2.63%) |
Feb 28, 2024 | 163.50 | 163.88 | 162.38 | 163.04 | 2,932,967 | -1.90(-1.15%) |
Feb 27, 2024 | 164.58 | 165.66 | 164.25 | 164.94 | 2,887,300 | +0.64(+0.39%) |
Feb 26, 2024 | 164.62 | 165.50 | 163.78 | 164.30 | 5,251,262 | +0.61(+0.37%) |
Feb 23, 2024 | 165.83 | 166.00 | 163.63 | 163.69 | 3,479,114 | -1.74(-1.05%) |
Feb 22, 2024 | 164.90 | 166.12 | 163.49 | 165.43 | 5,040,844 | +1.35(+0.82%) |
Feb 21, 2024 | 162.52 | 164.12 | 161.50 | 164.08 | 4,529,998 | +1.34(+0.82%) |
Feb 20, 2024 | 159.37 | 162.91 | 159.25 | 162.74 | 5,404,624 | +2.36(+1.47%) |
Feb 16, 2024 | 160.35 | 162.15 | 159.43 | 160.38 | 3,167,857 | -0.33(-0.21%) |
Feb 15, 2024 | 158.90 | 161.27 | 158.90 | 160.71 | 3,724,479 | +2.84(+1.80%) |
Feb 14, 2024 | 157.85 | 159.04 | 156.57 | 157.87 | 4,537,008 | +1.02(+0.65%) |
Feb 13, 2024 | 158.26 | 159.42 | 155.46 | 156.85 | 5,357,874 | -4.23(-2.63%) |
Feb 12, 2024 | 162.40 | 162.84 | 161.05 | 161.08 | 3,854,983 | -1.32(-0.81%) |
Feb 09, 2024 | 161.28 | 162.48 | 160.63 | 162.40 | 3,919,503 | +2.19(+1.37%) |
Feb 08, 2024 | 159.31 | 161.06 | 158.78 | 160.21 | 3,487,669 | +1.44(+0.91%) |
Feb 07, 2024 | 159.93 | 160.29 | 158.23 | 158.77 | 4,627,583 | +0.40(+0.25%) |
Feb 06, 2024 | 159.17 | 159.70 | 157.33 | 158.37 | 4,139,754 | -0.53(-0.33%) |
Feb 05, 2024 | 159.99 | 159.99 | 157.59 | 158.90 | 4,188,700 | -0.30(-0.19%) |
Feb 02, 2024 | 158.38 | 159.80 | 157.77 | 159.20 | 4,922,658 | -0.49(-0.31%) |
Feb 01, 2024 | 159.22 | 159.87 | 156.66 | 159.69 | 6,538,856 | -0.43(-0.27%) |
Jan 31, 2024 | 160.41 | 163.17 | 159.32 | 160.12 | 8,665,188 | -1.93(-1.19%) |
Jan 30, 2024 | 162.90 | 163.78 | 161.54 | 162.05 | 4,909,125 | -2.69(-1.63%) |
Jan 29, 2024 | 162.79 | 165.02 | 162.15 | 164.74 | 6,123,814 | +1.94(+1.19%) |
Jan 26, 2024 | 164.90 | 164.90 | 162.00 | 162.81 | 8,870,342 | -3.30(-1.99%) |
Jan 25, 2024 | 169.72 | 170.07 | 165.52 | 166.11 | 7,137,497 | -2.63(-1.56%) |
Jan 24, 2024 | 169.95 | 171.55 | 167.22 | 168.74 | 15,216,785 | -4.24(-2.45%) |
Jan 23, 2024 | 173.47 | 175.19 | 172.90 | 172.97 | 9,483,036 | -0.49(-0.28%) |
Jan 22, 2024 | 172.64 | 175.27 | 172.26 | 173.46 | 6,904,851 | +1.17(+0.68%) |
Jan 19, 2024 | 169.56 | 173.79 | 168.91 | 172.29 | 13,451,153 | +6.69(+4.04%) |
Jan 18, 2024 | 163.38 | 166.07 | 161.90 | 165.60 | 6,634,910 | +4.46(+2.77%) |
Jan 17, 2024 | 161.29 | 161.64 | 159.03 | 161.14 | 4,111,152 | -1.45(-0.89%) |
Jan 16, 2024 | 163.11 | 164.18 | 161.33 | 162.60 | 6,735,540 | -0.98(-0.60%) |
Jan 12, 2024 | 165.35 | 165.90 | 162.61 | 163.58 | 4,238,390 | -0.76(-0.46%) |
Jan 11, 2024 | 165.85 | 166.57 | 163.74 | 164.34 | 5,680,022 | -1.60(-0.96%) |
Jan 10, 2024 | 167.18 | 167.20 | 163.82 | 165.94 | 4,074,107 | -1.37(-0.82%) |
Jan 09, 2024 | 164.70 | 169.19 | 164.70 | 167.31 | 5,058,146 | +0.09(+0.05%) |
Jan 08, 2024 | 163.92 | 167.35 | 163.31 | 167.22 | 5,760,168 | +3.41(+2.08%) |
Jan 05, 2024 | 163.61 | 164.93 | 162.87 | 163.81 | 3,111,574 | +0.63(+0.39%) |
Jan 04, 2024 | 161.23 | 164.41 | 161.13 | 163.18 | 6,496,626 | -2.26(-1.36%) |
Jan 03, 2024 | 166.68 | 167.18 | 164.91 | 165.44 | 5,921,273 | -2.50(-1.49%) |