Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 151.83 | 152.40 | 152.35 | 152.09 | 21,137,010 | +0.32(+0.21%) |
Mar 27, 2024 | 151.98 | 152.52 | 149.96 | 151.77 | 16,639,666 | +0.24(+0.16%) |
Mar 26, 2024 | 151.07 | 153.03 | 150.86 | 151.53 | 19,326,294 | +0.55(+0.36%) |
Mar 25, 2024 | 150.78 | 151.28 | 148.63 | 150.98 | 15,120,558 | -0.62(-0.41%) |
Mar 22, 2024 | 150.07 | 152.39 | 149.92 | 151.60 | 19,274,862 | +3.03(+2.04%) |
Mar 21, 2024 | 150.15 | 151.13 | 147.84 | 148.57 | 19,929,658 | -0.94(-0.63%) |
Mar 20, 2024 | 148.62 | 149.59 | 147.50 | 149.51 | 17,708,248 | +1.76(+1.19%) |
Mar 19, 2024 | 148.81 | 149.45 | 146.84 | 147.75 | 17,765,662 | -0.56(-0.38%) |
Mar 18, 2024 | 149.20 | 152.76 | 147.97 | 148.31 | 47,719,812 | +6.30(+4.44%) |
Mar 15, 2024 | 143.25 | 144.18 | 140.97 | 142.01 | 41,086,196 | -2.17(-1.50%) |
Mar 14, 2024 | 142.14 | 144.56 | 141.32 | 144.18 | 36,149,252 | +3.57(+2.54%) |
Mar 13, 2024 | 139.90 | 142.03 | 139.85 | 140.61 | 19,649,422 | +1.15(+0.82%) |
Mar 12, 2024 | 138.09 | 140.12 | 138.05 | 139.46 | 19,026,546 | +0.68(+0.49%) |
Mar 11, 2024 | 136.91 | 139.82 | 136.91 | 138.78 | 22,544,422 | +2.65(+1.94%) |
Mar 08, 2024 | 134.89 | 138.83 | 134.66 | 136.13 | 26,525,714 | +1.05(+0.78%) |
Mar 07, 2024 | 133.74 | 135.67 | 132.51 | 135.09 | 24,089,020 | +2.68(+2.02%) |
Mar 06, 2024 | 134.09 | 134.59 | 131.80 | 132.41 | 23,171,304 | -1.22(-0.91%) |
Mar 05, 2024 | 132.59 | 133.87 | 131.40 | 133.63 | 28,446,342 | -0.42(-0.31%) |
Mar 04, 2024 | 136.38 | 136.47 | 132.71 | 134.05 | 43,584,136 | -3.88(-2.81%) |
Mar 01, 2024 | 139.45 | 139.84 | 137.82 | 137.92 | 28,584,018 | -1.60(-1.15%) |
Feb 29, 2024 | 138.19 | 139.79 | 137.41 | 139.52 | 35,750,640 | +2.25(+1.64%) |
Feb 28, 2024 | 138.94 | 139.12 | 136.49 | 137.27 | 30,625,732 | -2.67(-1.91%) |
Feb 27, 2024 | 139.25 | 140.33 | 138.34 | 139.94 | 22,379,142 | +1.35(+0.97%) |
Feb 26, 2024 | 143.29 | 143.68 | 138.58 | 138.59 | 33,489,354 | -6.53(-4.50%) |
Feb 23, 2024 | 144.81 | 145.79 | 144.62 | 145.12 | 14,536,442 | -0.03(-0.02%) |
Feb 22, 2024 | 145.95 | 146.03 | 143.85 | 145.16 | 23,032,548 | +1.48(+1.03%) |
Feb 21, 2024 | 142.48 | 143.82 | 141.75 | 143.68 | 16,459,864 | +1.64(+1.15%) |
Feb 20, 2024 | 140.78 | 143.17 | 140.64 | 142.04 | 18,630,760 | +0.44(+0.31%) |
Feb 16, 2024 | 144.05 | 144.32 | 141.36 | 141.60 | 21,958,556 | -2.18(-1.51%) |
Feb 15, 2024 | 144.30 | 144.59 | 141.72 | 143.78 | 26,722,486 | -3.20(-2.18%) |
Feb 14, 2024 | 147.20 | 147.66 | 145.39 | 146.97 | 16,666,884 | +0.77(+0.53%) |
Feb 13, 2024 | 145.90 | 147.87 | 144.94 | 146.20 | 18,138,290 | -2.36(-1.59%) |
Feb 12, 2024 | 149.37 | 150.42 | 148.39 | 148.56 | 17,240,448 | -1.49(-0.99%) |
Feb 09, 2024 | 147.78 | 150.52 | 147.26 | 150.05 | 21,902,648 | +3.00(+2.04%) |
Feb 08, 2024 | 146.80 | 147.44 | 146.25 | 147.05 | 18,241,074 | +0.54(+0.37%) |
Feb 07, 2024 | 145.95 | 146.83 | 145.04 | 146.51 | 21,444,848 | +1.27(+0.87%) |
Feb 06, 2024 | 145.79 | 146.57 | 144.36 | 145.25 | 21,525,492 | +0.48(+0.33%) |
Feb 05, 2024 | 143.88 | 146.50 | 143.75 | 144.76 | 29,278,788 | +1.39(+0.97%) |
Feb 02, 2024 | 140.73 | 143.72 | 138.01 | 143.38 | 42,184,172 | +0.83(+0.58%) |
Feb 01, 2024 | 143.53 | 144.46 | 142.10 | 142.55 | 25,475,602 | +0.91(+0.64%) |
Jan 31, 2024 | 145.22 | 145.43 | 141.39 | 141.64 | 43,883,712 | -11.24(-7.35%) |
Jan 30, 2024 | 153.84 | 154.86 | 152.60 | 152.88 | 26,411,946 | -1.79(-1.16%) |
Jan 29, 2024 | 153.47 | 155.02 | 152.75 | 154.66 | 20,896,740 | +1.05(+0.68%) |
Jan 26, 2024 | 152.70 | 153.94 | 152.63 | 153.62 | 19,615,820 | +0.15(+0.10%) |
Jan 25, 2024 | 151.57 | 154.58 | 151.05 | 153.47 | 21,463,376 | +3.29(+2.19%) |
Jan 24, 2024 | 150.12 | 151.40 | 149.67 | 150.18 | 19,251,572 | +1.67(+1.12%) |
Jan 23, 2024 | 147.55 | 148.69 | 147.02 | 148.51 | 14,136,591 | +0.97(+0.66%) |
Jan 22, 2024 | 148.54 | 149.84 | 147.41 | 147.54 | 22,281,790 | -0.26(-0.18%) |
Jan 19, 2024 | 146.13 | 147.87 | 145.63 | 147.80 | 27,246,490 | +2.98(+2.06%) |
Jan 18, 2024 | 143.28 | 145.42 | 143.19 | 144.82 | 18,884,998 | +2.10(+1.47%) |
Jan 17, 2024 | 142.75 | 143.25 | 140.35 | 142.73 | 17,900,394 | -1.19(-0.83%) |
Jan 16, 2024 | 143.27 | 145.67 | 142.89 | 143.92 | 19,212,342 | -0.13(-0.09%) |
Jan 12, 2024 | 144.18 | 144.57 | 143.20 | 144.05 | 14,014,705 | +0.54(+0.38%) |
Jan 11, 2024 | 144.74 | 146.49 | 142.05 | 143.51 | 17,477,758 | -0.13(-0.09%) |
Jan 10, 2024 | 142.36 | 144.36 | 142.30 | 143.64 | 16,641,036 | +1.24(+0.87%) |
Jan 09, 2024 | 139.90 | 142.64 | 139.63 | 142.40 | 19,585,998 | +2.03(+1.44%) |
Jan 08, 2024 | 137.84 | 140.48 | 137.72 | 140.37 | 17,654,130 | +3.14(+2.29%) |
Jan 05, 2024 | 138.19 | 138.65 | 136.69 | 137.23 | 15,457,085 | -0.65(-0.47%) |
Jan 04, 2024 | 139.69 | 140.47 | 137.85 | 137.88 | 18,262,206 | -2.32(-1.65%) |
Jan 03, 2024 | 138.44 | 140.93 | 138.27 | 140.20 | 19,196,038 | +0.80(+0.57%) |