Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 147.27 | 149.05 | 148.83 | 148.63 | 5,197,054 | +1.30(+0.88%) |
Mar 27, 2024 | 144.39 | 147.59 | 144.03 | 147.33 | 7,090,684 | +3.54(+2.46%) |
Mar 26, 2024 | 157.35 | 157.99 | 143.03 | 143.79 | 18,202,680 | -12.78(-8.16%) |
Mar 25, 2024 | 155.45 | 157.30 | 155.02 | 156.57 | 3,807,687 | +0.30(+0.19%) |
Mar 22, 2024 | 158.64 | 158.95 | 156.03 | 156.27 | 3,939,558 | +0.95(+0.61%) |
Mar 21, 2024 | 155.16 | 156.08 | 154.30 | 155.32 | 4,031,147 | +0.56(+0.36%) |
Mar 20, 2024 | 152.50 | 154.82 | 152.01 | 154.76 | 2,862,045 | +1.56(+1.02%) |
Mar 19, 2024 | 150.91 | 153.65 | 150.21 | 153.20 | 4,210,085 | +1.51(+1.00%) |
Mar 18, 2024 | 154.08 | 154.34 | 151.49 | 151.69 | 5,181,593 | -1.68(-1.10%) |
Mar 15, 2024 | 153.43 | 154.71 | 152.93 | 153.37 | 8,821,705 | -0.52(-0.34%) |
Mar 14, 2024 | 154.50 | 154.72 | 152.65 | 153.89 | 4,101,595 | -0.87(-0.56%) |
Mar 13, 2024 | 157.75 | 158.91 | 154.55 | 154.76 | 4,244,550 | -2.62(-1.66%) |
Mar 12, 2024 | 154.79 | 157.66 | 154.36 | 157.38 | 3,879,643 | +2.63(+1.70%) |
Mar 11, 2024 | 153.89 | 155.23 | 153.54 | 154.75 | 3,266,815 | +0.79(+0.51%) |
Mar 08, 2024 | 153.93 | 155.20 | 152.87 | 153.96 | 3,449,104 | +0.55(+0.36%) |
Mar 07, 2024 | 153.23 | 154.87 | 152.47 | 153.41 | 3,514,087 | +0.86(+0.56%) |
Mar 06, 2024 | 151.00 | 153.05 | 150.37 | 152.55 | 3,470,837 | +2.89(+1.93%) |
Mar 05, 2024 | 150.08 | 151.56 | 149.00 | 149.66 | 3,613,830 | -0.95(-0.63%) |
Mar 04, 2024 | 149.08 | 152.24 | 148.65 | 150.61 | 4,562,175 | +2.55(+1.72%) |
Mar 01, 2024 | 148.01 | 148.60 | 146.84 | 148.06 | 2,936,221 | -0.20(-0.13%) |
Feb 29, 2024 | 148.84 | 149.55 | 147.75 | 148.26 | 3,338,643 | +0.49(+0.33%) |
Feb 28, 2024 | 147.43 | 148.37 | 147.06 | 147.77 | 2,258,660 | -0.50(-0.34%) |
Feb 27, 2024 | 147.50 | 148.81 | 147.37 | 148.27 | 2,382,218 | +0.77(+0.52%) |
Feb 26, 2024 | 148.08 | 148.26 | 146.56 | 147.50 | 3,052,498 | -1.13(-0.76%) |
Feb 23, 2024 | 149.95 | 150.41 | 148.55 | 148.63 | 2,414,398 | -1.10(-0.73%) |
Feb 22, 2024 | 147.80 | 149.88 | 147.19 | 149.73 | 3,025,940 | +1.46(+0.98%) |
Feb 21, 2024 | 148.80 | 149.43 | 147.03 | 148.27 | 3,017,059 | -0.37(-0.25%) |
Feb 20, 2024 | 147.88 | 149.77 | 147.03 | 148.64 | 4,254,933 | +0.23(+0.15%) |
Feb 16, 2024 | 145.66 | 148.99 | 144.94 | 148.41 | 5,448,530 | +3.06(+2.11%) |
Feb 15, 2024 | 143.66 | 145.85 | 142.57 | 145.35 | 3,897,031 | +2.73(+1.91%) |
Feb 14, 2024 | 143.59 | 144.27 | 141.88 | 142.62 | 3,872,894 | -0.67(-0.47%) |
Feb 13, 2024 | 144.39 | 145.07 | 141.71 | 143.29 | 3,746,712 | -2.52(-1.73%) |
Feb 12, 2024 | 144.88 | 146.31 | 144.73 | 145.81 | 3,289,763 | +1.18(+0.81%) |
Feb 09, 2024 | 146.06 | 146.19 | 144.29 | 144.64 | 2,857,617 | -1.64(-1.12%) |
Feb 08, 2024 | 145.17 | 146.44 | 144.24 | 146.28 | 3,416,379 | +0.67(+0.46%) |
Feb 07, 2024 | 144.46 | 146.15 | 143.48 | 145.61 | 4,029,070 | +1.31(+0.90%) |
Feb 06, 2024 | 140.14 | 144.80 | 139.78 | 144.30 | 7,651,695 | +6.76(+4.92%) |
Feb 05, 2024 | 139.69 | 139.69 | 137.36 | 137.54 | 4,585,597 | -2.74(-1.95%) |
Feb 02, 2024 | 140.31 | 140.81 | 138.00 | 140.28 | 4,391,725 | -0.55(-0.39%) |
Feb 01, 2024 | 140.43 | 141.12 | 138.05 | 140.83 | 6,850,494 | +0.50(+0.36%) |
Jan 31, 2024 | 143.20 | 143.97 | 140.33 | 140.33 | 11,028,335 | -3.12(-2.18%) |
Jan 30, 2024 | 145.17 | 147.84 | 142.97 | 143.45 | 17,170,104 | -12.82(-8.20%) |
Jan 29, 2024 | 156.65 | 156.99 | 154.76 | 156.27 | 5,508,846 | -1.26(-0.80%) |
Jan 26, 2024 | 158.29 | 159.56 | 156.50 | 157.53 | 2,849,958 | -0.41(-0.26%) |
Jan 25, 2024 | 156.79 | 158.55 | 156.41 | 157.94 | 4,115,622 | +3.09(+2.00%) |
Jan 24, 2024 | 159.01 | 159.03 | 154.79 | 154.84 | 3,221,949 | -3.44(-2.17%) |
Jan 23, 2024 | 157.27 | 158.68 | 156.87 | 158.28 | 3,493,233 | +1.44(+0.92%) |
Jan 22, 2024 | 156.03 | 157.51 | 155.56 | 156.84 | 2,661,070 | +1.69(+1.09%) |
Jan 19, 2024 | 155.22 | 156.06 | 153.30 | 155.15 | 3,132,374 | +0.36(+0.23%) |
Jan 18, 2024 | 153.54 | 155.18 | 152.11 | 154.79 | 3,130,482 | +1.95(+1.27%) |
Jan 17, 2024 | 151.87 | 153.10 | 150.33 | 152.85 | 4,169,185 | -0.76(-0.50%) |
Jan 16, 2024 | 156.42 | 156.42 | 153.42 | 153.61 | 5,389,900 | -2.95(-1.88%) |
Jan 12, 2024 | 158.45 | 159.22 | 156.53 | 156.55 | 3,513,524 | -0.93(-0.59%) |
Jan 11, 2024 | 159.65 | 159.68 | 157.12 | 157.48 | 3,442,327 | -1.95(-1.22%) |
Jan 10, 2024 | 158.36 | 159.69 | 157.59 | 159.43 | 2,426,151 | +1.27(+0.80%) |
Jan 09, 2024 | 157.26 | 158.46 | 156.54 | 158.17 | 2,669,104 | +0.02(+0.01%) |
Jan 08, 2024 | 156.81 | 158.22 | 155.73 | 158.15 | 2,497,196 | +1.19(+0.76%) |
Jan 05, 2024 | 154.69 | 157.69 | 154.52 | 156.96 | 2,565,720 | +1.71(+1.10%) |
Jan 04, 2024 | 155.31 | 156.56 | 154.68 | 155.25 | 3,208,968 | -0.54(-0.35%) |
Jan 03, 2024 | 155.53 | 157.52 | 154.45 | 155.79 | 3,293,684 | -0.79(-0.51%) |