Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 155.58 | 156.57 | 154.81 | 156.16 | 8,427,364 | +1.38(+0.89%) |
Mar 27, 2024 | 153.32 | 154.88 | 153.30 | 154.79 | 7,503,243 | +1.07(+0.70%) |
Mar 26, 2024 | 154.96 | 155.29 | 153.10 | 153.72 | 6,744,924 | -1.19(-0.77%) |
Mar 25, 2024 | 153.93 | 155.74 | 153.72 | 154.91 | 6,119,534 | +1.79(+1.17%) |
Mar 22, 2024 | 153.53 | 153.73 | 152.62 | 153.11 | 6,035,128 | -0.20(-0.13%) |
Mar 21, 2024 | 153.40 | 154.13 | 152.87 | 153.31 | 7,985,185 | +0.31(+0.20%) |
Mar 20, 2024 | 154.20 | 154.87 | 152.69 | 153.00 | 8,532,402 | -2.05(-1.32%) |
Mar 19, 2024 | 153.75 | 155.27 | 153.46 | 155.05 | 7,813,283 | +1.20(+0.78%) |
Mar 18, 2024 | 154.47 | 155.10 | 153.40 | 153.86 | 7,311,265 | -0.14(-0.09%) |
Mar 15, 2024 | 153.64 | 155.47 | 152.88 | 154.00 | 20,593,066 | -0.15(-0.10%) |
Mar 14, 2024 | 152.23 | 154.17 | 151.23 | 154.14 | 9,136,504 | +1.79(+1.18%) |
Mar 13, 2024 | 151.71 | 153.33 | 151.62 | 152.35 | 8,144,349 | +1.98(+1.32%) |
Mar 12, 2024 | 150.31 | 151.04 | 149.28 | 150.37 | 6,497,281 | -0.11(-0.07%) |
Mar 11, 2024 | 149.00 | 150.56 | 148.09 | 150.48 | 7,651,928 | +2.10(+1.41%) |
Mar 08, 2024 | 147.88 | 148.49 | 146.91 | 148.38 | 7,610,470 | +0.50(+0.34%) |
Mar 07, 2024 | 147.01 | 149.24 | 146.97 | 147.88 | 8,624,896 | +1.03(+0.70%) |
Mar 06, 2024 | 149.32 | 150.89 | 146.66 | 146.85 | 14,894,905 | -1.25(-0.84%) |
Mar 05, 2024 | 147.34 | 149.11 | 146.82 | 148.09 | 7,055,499 | +0.70(+0.48%) |
Mar 04, 2024 | 150.97 | 151.06 | 146.19 | 147.39 | 12,627,721 | -3.89(-2.57%) |
Mar 01, 2024 | 151.52 | 152.81 | 150.73 | 151.28 | 7,534,379 | +0.79(+0.53%) |
Feb 29, 2024 | 151.38 | 151.71 | 149.97 | 150.49 | 9,427,016 | -0.33(-0.22%) |
Feb 28, 2024 | 150.84 | 152.32 | 150.26 | 150.82 | 6,792,457 | +0.18(+0.12%) |
Feb 27, 2024 | 151.67 | 152.34 | 148.40 | 150.64 | 15,248,162 | -2.27(-1.48%) |
Feb 26, 2024 | 153.00 | 154.00 | 152.29 | 152.91 | 6,899,412 | -0.21(-0.14%) |
Feb 23, 2024 | 153.32 | 153.37 | 151.72 | 153.11 | 6,641,177 | -0.76(-0.50%) |
Feb 22, 2024 | 153.27 | 155.06 | 152.29 | 153.88 | 8,983,516 | -0.01(-0.01%) |
Feb 21, 2024 | 153.03 | 154.01 | 152.56 | 153.89 | 6,721,709 | +1.43(+0.94%) |
Feb 20, 2024 | 153.92 | 154.05 | 152.29 | 152.46 | 7,047,677 | -0.62(-0.41%) |
Feb 16, 2024 | 153.82 | 154.21 | 152.55 | 153.08 | 7,649,382 | +0.17(+0.11%) |
Feb 15, 2024 | 148.41 | 153.54 | 148.17 | 152.92 | 9,036,573 | +5.03(+3.40%) |
Feb 14, 2024 | 148.15 | 149.05 | 146.98 | 147.89 | 6,128,591 | +0.40(+0.27%) |
Feb 13, 2024 | 149.46 | 149.90 | 146.51 | 147.49 | 7,132,441 | -1.45(-0.97%) |
Feb 12, 2024 | 148.48 | 149.46 | 148.26 | 148.94 | 6,853,751 | +1.02(+0.69%) |
Feb 09, 2024 | 151.23 | 152.11 | 147.86 | 147.92 | 9,388,650 | -2.96(-1.96%) |
Feb 08, 2024 | 148.81 | 151.11 | 148.51 | 150.87 | 9,431,123 | +1.89(+1.27%) |
Feb 07, 2024 | 149.85 | 150.60 | 148.04 | 148.98 | 6,468,645 | -0.22(-0.14%) |
Feb 06, 2024 | 149.35 | 150.36 | 148.67 | 149.20 | 6,329,077 | +0.02(+0.01%) |
Feb 05, 2024 | 148.48 | 150.34 | 147.67 | 149.18 | 8,449,844 | +0.09(+0.06%) |
Feb 02, 2024 | 147.74 | 150.21 | 146.46 | 149.09 | 13,110,224 | +4.26(+2.94%) |
Feb 01, 2024 | 145.12 | 145.94 | 143.49 | 144.83 | 8,845,864 | +0.45(+0.31%) |
Jan 31, 2024 | 147.26 | 147.27 | 144.29 | 144.38 | 10,644,844 | -2.63(-1.79%) |
Jan 30, 2024 | 145.12 | 147.20 | 144.66 | 147.01 | 10,109,281 | +1.02(+0.70%) |
Jan 29, 2024 | 146.01 | 146.13 | 144.07 | 146.00 | 10,714,884 | -0.06(-0.04%) |
Jan 26, 2024 | 144.97 | 146.17 | 143.94 | 146.06 | 10,172,328 | +0.56(+0.38%) |
Jan 25, 2024 | 143.20 | 145.62 | 142.22 | 145.50 | 9,974,898 | +3.57(+2.52%) |
Jan 24, 2024 | 139.75 | 141.98 | 139.28 | 141.92 | 8,268,027 | +2.77(+1.99%) |
Jan 23, 2024 | 139.05 | 140.37 | 138.97 | 139.15 | 6,930,927 | -0.39(-0.28%) |
Jan 22, 2024 | 138.97 | 139.71 | 138.00 | 139.54 | 9,439,933 | +0.25(+0.18%) |
Jan 19, 2024 | 138.80 | 139.31 | 138.09 | 139.30 | 11,428,848 | +0.41(+0.30%) |
Jan 18, 2024 | 140.04 | 140.23 | 136.73 | 138.89 | 11,418,307 | -1.27(-0.91%) |
Jan 17, 2024 | 139.47 | 141.04 | 139.10 | 140.16 | 8,335,335 | -0.56(-0.40%) |
Jan 16, 2024 | 143.48 | 143.55 | 140.61 | 140.72 | 9,576,887 | -3.51(-2.43%) |
Jan 12, 2024 | 144.77 | 145.43 | 143.15 | 144.22 | 9,585,217 | +1.95(+1.37%) |
Jan 11, 2024 | 142.55 | 143.15 | 141.63 | 142.28 | 8,779,373 | +0.76(+0.54%) |
Jan 10, 2024 | 143.00 | 143.00 | 141.13 | 141.51 | 8,682,253 | -1.18(-0.82%) |
Jan 09, 2024 | 146.85 | 146.85 | 142.58 | 142.69 | 12,026,136 | -3.72(-2.54%) |
Jan 08, 2024 | 145.35 | 146.60 | 143.55 | 146.41 | 10,245,057 | -0.88(-0.60%) |
Jan 05, 2024 | 148.84 | 148.89 | 146.73 | 147.29 | 7,612,889 | -0.26(-0.17%) |
Jan 04, 2024 | 150.48 | 151.16 | 147.47 | 147.54 | 8,390,420 | -1.63(-1.10%) |
Jan 03, 2024 | 146.30 | 150.02 | 145.60 | 149.18 | 10,468,962 | +2.79(+1.91%) |