Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 177.40 | 177.71 | 177.66 | 177.19 | 879,499 | -0.03(-0.02%) |
Mar 27, 2024 | 175.53 | 177.37 | 174.97 | 177.22 | 770,102 | +2.44(+1.40%) |
Mar 26, 2024 | 175.53 | 176.67 | 174.64 | 174.78 | 1,080,881 | -0.58(-0.33%) |
Mar 25, 2024 | 176.42 | 177.71 | 175.20 | 175.36 | 748,528 | -1.05(-0.60%) |
Mar 22, 2024 | 178.14 | 178.25 | 176.07 | 176.41 | 994,259 | -1.49(-0.84%) |
Mar 21, 2024 | 175.73 | 178.28 | 175.32 | 177.90 | 2,048,553 | +2.35(+1.34%) |
Mar 20, 2024 | 174.58 | 176.30 | 173.71 | 175.55 | 935,829 | +0.41(+0.23%) |
Mar 19, 2024 | 174.36 | 176.10 | 174.36 | 175.14 | 747,276 | +0.72(+0.41%) |
Mar 18, 2024 | 176.34 | 177.00 | 174.24 | 174.42 | 805,001 | -1.11(-0.63%) |
Mar 15, 2024 | 173.68 | 176.48 | 173.68 | 175.53 | 1,132,688 | +0.46(+0.26%) |
Mar 14, 2024 | 176.40 | 176.85 | 173.50 | 175.07 | 1,032,264 | -2.15(-1.21%) |
Mar 13, 2024 | 175.84 | 177.64 | 175.78 | 177.22 | 1,163,015 | +1.95(+1.11%) |
Mar 12, 2024 | 171.05 | 175.51 | 169.65 | 175.27 | 1,177,241 | +4.33(+2.53%) |
Mar 11, 2024 | 170.54 | 171.44 | 169.07 | 170.94 | 563,095 | -0.09(-0.05%) |
Mar 08, 2024 | 172.60 | 173.54 | 170.50 | 171.03 | 844,899 | -0.87(-0.51%) |
Mar 07, 2024 | 171.67 | 172.30 | 170.93 | 171.90 | 1,125,735 | +0.98(+0.57%) |
Mar 06, 2024 | 167.87 | 171.76 | 167.87 | 170.92 | 1,220,793 | +3.65(+2.18%) |
Mar 05, 2024 | 167.92 | 169.80 | 166.20 | 167.27 | 1,114,651 | -0.59(-0.35%) |
Mar 04, 2024 | 167.38 | 169.27 | 166.87 | 167.86 | 830,165 | +0.56(+0.33%) |
Mar 01, 2024 | 165.86 | 167.85 | 164.91 | 167.30 | 1,022,822 | +1.92(+1.16%) |
Feb 29, 2024 | 165.13 | 165.91 | 163.71 | 165.38 | 1,087,417 | +1.02(+0.62%) |
Feb 28, 2024 | 163.32 | 166.62 | 163.32 | 164.36 | 690,690 | +0.78(+0.48%) |
Feb 27, 2024 | 165.06 | 166.04 | 163.25 | 163.58 | 944,841 | -0.69(-0.42%) |
Feb 26, 2024 | 162.95 | 164.59 | 162.56 | 164.27 | 960,080 | +0.68(+0.41%) |
Feb 23, 2024 | 163.12 | 163.78 | 161.94 | 163.59 | 768,822 | +1.02(+0.63%) |
Feb 22, 2024 | 160.69 | 163.00 | 160.69 | 162.57 | 859,743 | +2.68(+1.68%) |
Feb 21, 2024 | 159.89 | 160.21 | 159.08 | 159.89 | 876,239 | +0.31(+0.19%) |
Feb 20, 2024 | 159.76 | 160.09 | 158.98 | 159.58 | 697,891 | -1.38(-0.85%) |
Feb 16, 2024 | 162.01 | 163.58 | 160.66 | 160.96 | 804,547 | -1.18(-0.73%) |
Feb 15, 2024 | 160.95 | 162.52 | 160.52 | 162.13 | 777,464 | +1.75(+1.09%) |
Feb 14, 2024 | 160.54 | 161.47 | 158.74 | 160.39 | 751,278 | +1.06(+0.66%) |
Feb 13, 2024 | 159.25 | 159.55 | 157.80 | 159.33 | 872,759 | -2.13(-1.32%) |
Feb 12, 2024 | 159.85 | 161.68 | 159.40 | 161.47 | 1,035,766 | +1.44(+0.90%) |
Feb 09, 2024 | 159.71 | 160.43 | 158.87 | 160.03 | 1,024,193 | +0.42(+0.26%) |
Feb 08, 2024 | 159.99 | 160.50 | 157.70 | 159.61 | 1,039,711 | -0.36(-0.22%) |
Feb 07, 2024 | 161.50 | 161.97 | 159.58 | 159.97 | 1,202,234 | -0.35(-0.22%) |
Feb 06, 2024 | 159.46 | 160.69 | 159.00 | 160.32 | 1,287,417 | +0.83(+0.52%) |
Feb 05, 2024 | 158.36 | 159.98 | 156.11 | 159.49 | 1,923,933 | +1.24(+0.78%) |
Feb 02, 2024 | 155.51 | 158.90 | 155.51 | 158.26 | 1,411,366 | +2.19(+1.41%) |
Feb 01, 2024 | 151.40 | 156.20 | 147.99 | 156.06 | 2,123,192 | +6.75(+4.52%) |
Jan 31, 2024 | 151.27 | 151.86 | 149.28 | 149.31 | 1,780,529 | -1.69(-1.12%) |
Jan 30, 2024 | 151.29 | 151.75 | 150.60 | 151.01 | 786,969 | -0.28(-0.18%) |
Jan 29, 2024 | 148.90 | 151.33 | 148.73 | 151.29 | 790,818 | +1.81(+1.21%) |
Jan 26, 2024 | 149.63 | 150.87 | 148.76 | 149.47 | 552,219 | -0.02(-0.01%) |
Jan 25, 2024 | 148.66 | 149.60 | 148.13 | 149.49 | 860,657 | +1.94(+1.32%) |
Jan 24, 2024 | 151.38 | 151.52 | 147.52 | 147.55 | 775,193 | -2.67(-1.78%) |
Jan 23, 2024 | 149.01 | 150.26 | 148.01 | 150.22 | 1,053,365 | +2.22(+1.50%) |
Jan 22, 2024 | 148.45 | 149.78 | 147.89 | 148.00 | 600,709 | +0.37(+0.25%) |
Jan 19, 2024 | 146.49 | 148.11 | 145.42 | 147.63 | 525,964 | +1.32(+0.90%) |
Jan 18, 2024 | 144.18 | 146.53 | 144.18 | 146.31 | 533,510 | +2.32(+1.61%) |
Jan 17, 2024 | 144.10 | 145.71 | 143.52 | 143.99 | 611,889 | -1.76(-1.21%) |
Jan 16, 2024 | 145.78 | 146.00 | 144.13 | 145.76 | 1,077,537 | -0.93(-0.63%) |
Jan 12, 2024 | 148.11 | 148.19 | 146.01 | 146.68 | 577,363 | -0.19(-0.13%) |
Jan 11, 2024 | 146.85 | 147.32 | 145.24 | 146.87 | 1,058,551 | +0.16(+0.11%) |
Jan 10, 2024 | 147.49 | 147.89 | 145.87 | 146.71 | 635,163 | -0.41(-0.28%) |
Jan 09, 2024 | 146.45 | 147.32 | 145.27 | 147.12 | 908,767 | -0.65(-0.44%) |
Jan 08, 2024 | 146.10 | 147.87 | 145.39 | 147.77 | 1,015,874 | +0.74(+0.50%) |
Jan 05, 2024 | 147.04 | 147.91 | 146.39 | 147.03 | 881,254 | -0.61(-0.41%) |
Jan 04, 2024 | 148.24 | 148.92 | 147.48 | 147.64 | 876,107 | -0.23(-0.15%) |
Jan 03, 2024 | 149.86 | 149.93 | 147.23 | 147.87 | 847,449 | -3.18(-2.11%) |