Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 171.12 | 171.92 | 170.98 | 171.84 | 4,484,372 | +1.32(+0.78%) |
Mar 27, 2024 | 166.71 | 170.57 | 166.54 | 170.52 | 4,331,119 | +4.89(+2.95%) |
Mar 26, 2024 | 169.11 | 169.53 | 165.24 | 165.63 | 5,978,960 | -2.90(-1.72%) |
Mar 25, 2024 | 168.51 | 169.99 | 168.29 | 168.53 | 3,343,980 | -1.61(-0.95%) |
Mar 22, 2024 | 169.40 | 171.37 | 168.94 | 170.14 | 4,234,720 | -0.11(-0.06%) |
Mar 21, 2024 | 170.48 | 172.42 | 169.39 | 170.25 | 4,453,321 | +2.58(+1.54%) |
Mar 20, 2024 | 164.81 | 167.83 | 164.01 | 167.67 | 4,464,728 | +3.18(+1.93%) |
Mar 19, 2024 | 165.40 | 166.03 | 163.73 | 164.50 | 5,717,788 | -2.42(-1.45%) |
Mar 18, 2024 | 172.17 | 172.42 | 166.76 | 166.91 | 5,284,832 | -3.26(-1.92%) |
Mar 15, 2024 | 167.30 | 170.68 | 166.40 | 170.18 | 19,341,410 | +1.36(+0.81%) |
Mar 14, 2024 | 170.96 | 171.27 | 167.50 | 168.82 | 5,097,502 | -1.52(-0.89%) |
Mar 13, 2024 | 171.53 | 171.92 | 168.88 | 170.34 | 5,270,940 | -2.09(-1.21%) |
Mar 12, 2024 | 173.60 | 173.95 | 170.88 | 172.43 | 5,881,716 | +0.60(+0.35%) |
Mar 11, 2024 | 169.94 | 171.91 | 169.20 | 171.82 | 4,265,010 | +1.86(+1.10%) |
Mar 08, 2024 | 173.08 | 173.20 | 169.93 | 169.96 | 5,710,109 | -2.93(-1.69%) |
Mar 07, 2024 | 169.94 | 175.34 | 169.94 | 172.89 | 6,061,800 | +3.35(+1.98%) |
Mar 06, 2024 | 170.76 | 173.40 | 168.36 | 169.54 | 6,399,609 | +1.21(+0.72%) |
Mar 05, 2024 | 169.03 | 170.37 | 166.98 | 168.32 | 6,299,836 | -1.78(-1.04%) |
Mar 04, 2024 | 170.16 | 170.70 | 168.54 | 170.10 | 4,461,230 | +1.37(+0.81%) |
Mar 01, 2024 | 165.28 | 169.75 | 165.05 | 168.73 | 5,305,731 | +3.67(+2.22%) |
Feb 29, 2024 | 162.66 | 165.63 | 162.05 | 165.06 | 7,365,159 | +4.23(+2.63%) |
Feb 28, 2024 | 161.28 | 161.66 | 160.18 | 160.83 | 2,973,337 | -1.88(-1.15%) |
Feb 27, 2024 | 162.34 | 163.41 | 162.02 | 162.70 | 2,927,042 | +0.63(+0.39%) |
Feb 26, 2024 | 162.38 | 163.26 | 161.55 | 162.07 | 5,323,542 | +0.60(+0.37%) |
Feb 23, 2024 | 163.58 | 163.75 | 161.41 | 161.47 | 3,527,002 | -1.72(-1.05%) |
Feb 22, 2024 | 162.66 | 163.87 | 161.27 | 163.18 | 5,110,228 | +1.33(+0.82%) |
Feb 21, 2024 | 160.31 | 161.89 | 159.31 | 161.85 | 4,592,350 | +1.32(+0.82%) |
Feb 20, 2024 | 157.21 | 160.70 | 157.09 | 160.53 | 5,479,015 | +2.33(+1.47%) |
Feb 16, 2024 | 158.17 | 159.95 | 157.26 | 158.20 | 3,211,460 | -0.33(-0.21%) |
Feb 15, 2024 | 156.74 | 159.08 | 156.74 | 158.53 | 3,775,744 | +2.80(+1.80%) |
Feb 14, 2024 | 155.71 | 156.88 | 154.45 | 155.73 | 4,599,457 | +1.01(+0.65%) |
Feb 13, 2024 | 156.11 | 157.25 | 153.35 | 154.72 | 5,431,622 | -4.17(-2.63%) |
Feb 12, 2024 | 160.19 | 160.63 | 158.86 | 158.89 | 3,908,044 | -1.30(-0.81%) |
Feb 09, 2024 | 159.09 | 160.27 | 158.45 | 160.19 | 3,973,452 | +2.16(+1.37%) |
Feb 08, 2024 | 157.15 | 158.87 | 156.62 | 158.03 | 3,535,674 | +1.42(+0.91%) |
Feb 07, 2024 | 157.76 | 158.11 | 156.08 | 156.61 | 4,691,279 | +0.39(+0.25%) |
Feb 06, 2024 | 157.01 | 157.53 | 155.19 | 156.22 | 4,196,735 | -0.52(-0.33%) |
Feb 05, 2024 | 157.82 | 157.82 | 155.45 | 156.74 | 4,246,355 | -0.30(-0.19%) |
Feb 02, 2024 | 156.23 | 157.63 | 155.63 | 157.04 | 4,990,415 | -0.48(-0.31%) |
Feb 01, 2024 | 157.06 | 157.70 | 154.53 | 157.52 | 6,628,859 | -0.42(-0.27%) |
Jan 31, 2024 | 158.23 | 160.96 | 157.16 | 157.95 | 8,784,459 | -1.90(-1.19%) |
Jan 30, 2024 | 160.69 | 161.56 | 159.35 | 159.85 | 4,976,696 | -2.65(-1.63%) |
Jan 29, 2024 | 160.59 | 162.78 | 159.95 | 162.50 | 6,208,105 | +1.91(+1.19%) |
Jan 26, 2024 | 162.66 | 162.66 | 159.80 | 160.59 | 8,992,437 | -3.26(-1.99%) |
Jan 25, 2024 | 167.42 | 167.76 | 163.28 | 163.85 | 7,235,741 | -2.59(-1.56%) |
Jan 24, 2024 | 167.64 | 169.22 | 164.95 | 166.45 | 15,426,235 | -4.18(-2.45%) |
Jan 23, 2024 | 171.12 | 172.81 | 170.55 | 170.63 | 9,613,564 | -0.48(-0.28%) |
Jan 22, 2024 | 170.29 | 172.89 | 169.92 | 171.11 | 6,999,892 | +1.16(+0.68%) |
Jan 19, 2024 | 167.26 | 171.43 | 166.61 | 169.95 | 13,636,300 | +6.60(+4.04%) |
Jan 18, 2024 | 161.16 | 163.81 | 159.70 | 163.35 | 6,726,236 | +4.40(+2.77%) |
Jan 17, 2024 | 159.10 | 159.45 | 156.88 | 158.96 | 4,167,739 | -1.43(-0.89%) |
Jan 16, 2024 | 160.90 | 161.96 | 159.14 | 160.39 | 6,828,251 | -0.97(-0.60%) |
Jan 12, 2024 | 163.11 | 163.65 | 160.40 | 161.36 | 4,296,729 | -0.75(-0.47%) |
Jan 11, 2024 | 163.60 | 164.30 | 161.51 | 162.11 | 5,758,204 | -1.58(-0.96%) |
Jan 10, 2024 | 164.91 | 164.93 | 161.59 | 163.69 | 4,130,184 | -1.35(-0.82%) |
Jan 09, 2024 | 162.46 | 166.89 | 162.46 | 165.04 | 5,127,769 | +0.09(+0.05%) |
Jan 08, 2024 | 161.69 | 165.08 | 161.09 | 164.95 | 5,839,453 | +3.37(+2.08%) |
Jan 05, 2024 | 161.39 | 162.69 | 160.65 | 161.58 | 3,154,404 | +0.62(+0.39%) |
Jan 04, 2024 | 159.04 | 162.18 | 158.94 | 160.96 | 6,586,048 | -2.23(-1.36%) |
Jan 03, 2024 | 164.41 | 164.91 | 162.67 | 163.19 | 6,002,776 | -2.47(-1.49%) |