Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 160.81 | 160.45 | 160.42 | 160.25 | 7,291,627 | -0.36(-0.22%) |
Mar 27, 2024 | 159.37 | 160.73 | 159.35 | 160.60 | 6,682,148 | +2.03(+1.28%) |
Mar 26, 2024 | 158.38 | 159.15 | 158.16 | 158.57 | 5,915,837 | +0.35(+0.22%) |
Mar 25, 2024 | 159.18 | 159.66 | 157.76 | 158.21 | 7,299,186 | -1.45(-0.91%) |
Mar 22, 2024 | 160.20 | 160.40 | 159.47 | 159.66 | 6,473,411 | -0.20(-0.12%) |
Mar 21, 2024 | 160.09 | 160.45 | 159.12 | 159.86 | 5,284,210 | -0.13(-0.08%) |
Mar 20, 2024 | 160.01 | 160.39 | 159.47 | 159.99 | 4,930,882 | +0.16(+0.10%) |
Mar 19, 2024 | 159.80 | 160.17 | 159.18 | 159.83 | 6,530,287 | +0.61(+0.38%) |
Mar 18, 2024 | 159.49 | 160.71 | 159.01 | 159.22 | 6,161,408 | -0.17(-0.11%) |
Mar 15, 2024 | 158.71 | 159.50 | 158.32 | 159.39 | 11,093,963 | -0.12(-0.07%) |
Mar 14, 2024 | 160.24 | 160.61 | 159.14 | 159.50 | 5,920,936 | -0.79(-0.49%) |
Mar 13, 2024 | 160.37 | 160.72 | 159.34 | 160.29 | 5,478,318 | +0.37(+0.23%) |
Mar 12, 2024 | 159.82 | 160.51 | 159.24 | 159.93 | 4,281,955 | +0.38(+0.24%) |
Mar 11, 2024 | 159.35 | 160.61 | 158.83 | 159.55 | 5,236,481 | +1.19(+0.75%) |
Mar 08, 2024 | 157.88 | 159.25 | 156.33 | 158.37 | 5,143,809 | -0.27(-0.17%) |
Mar 07, 2024 | 157.97 | 158.92 | 157.50 | 158.63 | 4,843,761 | +1.04(+0.66%) |
Mar 06, 2024 | 157.71 | 158.01 | 156.95 | 157.60 | 5,472,463 | +0.25(+0.16%) |
Mar 05, 2024 | 157.49 | 158.01 | 156.82 | 157.35 | 4,537,683 | -0.24(-0.15%) |
Mar 04, 2024 | 155.79 | 157.79 | 155.72 | 157.59 | 3,887,738 | +0.70(+0.45%) |
Mar 01, 2024 | 156.10 | 157.06 | 155.66 | 156.89 | 4,880,229 | -0.09(-0.06%) |
Feb 29, 2024 | 157.95 | 158.13 | 156.23 | 156.98 | 8,452,499 | -1.10(-0.69%) |
Feb 28, 2024 | 157.10 | 158.14 | 156.68 | 158.07 | 3,849,492 | +0.74(+0.47%) |
Feb 27, 2024 | 157.44 | 157.83 | 157.00 | 157.33 | 3,925,834 | -0.91(-0.57%) |
Feb 26, 2024 | 159.03 | 159.18 | 158.09 | 158.24 | 4,588,540 | -0.80(-0.50%) |
Feb 23, 2024 | 158.62 | 159.74 | 158.18 | 159.04 | 5,555,175 | +0.46(+0.29%) |
Feb 22, 2024 | 157.49 | 159.10 | 156.67 | 158.58 | 6,702,284 | +0.16(+0.10%) |
Feb 21, 2024 | 157.22 | 158.42 | 157.22 | 158.42 | 7,210,135 | +1.87(+1.19%) |
Feb 20, 2024 | 156.74 | 157.82 | 156.18 | 156.55 | 6,704,667 | +0.99(+0.63%) |
Feb 16, 2024 | 155.10 | 156.49 | 154.73 | 155.56 | 6,708,819 | +0.49(+0.32%) |
Feb 15, 2024 | 154.37 | 155.47 | 154.22 | 155.07 | 6,327,341 | +1.36(+0.89%) |
Feb 14, 2024 | 154.23 | 154.23 | 153.00 | 153.71 | 5,817,195 | -0.63(-0.41%) |
Feb 13, 2024 | 155.80 | 157.01 | 153.56 | 154.34 | 6,122,457 | -0.83(-0.53%) |
Feb 12, 2024 | 155.42 | 155.66 | 153.56 | 155.17 | 5,550,587 | -0.31(-0.20%) |
Feb 09, 2024 | 156.31 | 156.38 | 155.02 | 155.47 | 6,052,971 | -1.21(-0.77%) |
Feb 08, 2024 | 156.84 | 157.13 | 155.82 | 156.68 | 6,198,153 | -0.47(-0.30%) |
Feb 07, 2024 | 157.13 | 157.85 | 156.78 | 157.15 | 7,299,039 | +0.16(+0.10%) |
Feb 06, 2024 | 156.34 | 157.10 | 155.92 | 157.00 | 6,262,819 | +0.74(+0.47%) |
Feb 05, 2024 | 156.22 | 157.03 | 155.61 | 156.25 | 7,017,879 | +0.12(+0.08%) |
Feb 02, 2024 | 157.01 | 157.63 | 155.58 | 156.14 | 8,037,021 | -1.08(-0.68%) |
Feb 01, 2024 | 154.83 | 157.33 | 154.69 | 157.21 | 7,694,508 | +2.01(+1.30%) |
Jan 31, 2024 | 156.04 | 156.54 | 154.76 | 155.20 | 8,981,014 | -0.35(-0.22%) |
Jan 30, 2024 | 154.41 | 155.97 | 153.90 | 155.54 | 7,890,147 | +1.31(+0.85%) |
Jan 29, 2024 | 154.74 | 155.39 | 153.47 | 154.23 | 9,099,847 | +0.02(+0.01%) |
Jan 26, 2024 | 153.88 | 154.23 | 153.42 | 154.21 | 8,461,367 | +0.51(+0.33%) |
Jan 25, 2024 | 150.52 | 153.74 | 150.18 | 153.70 | 10,475,102 | +3.46(+2.30%) |
Jan 24, 2024 | 152.03 | 152.32 | 150.21 | 150.24 | 11,737,357 | -1.84(-1.21%) |
Jan 23, 2024 | 151.22 | 154.47 | 151.00 | 152.08 | 19,394,942 | +6.04(+4.14%) |
Jan 22, 2024 | 145.15 | 146.38 | 144.47 | 146.03 | 11,200,341 | +0.29(+0.20%) |
Jan 19, 2024 | 146.42 | 146.78 | 145.49 | 145.75 | 7,946,321 | -0.56(-0.38%) |
Jan 18, 2024 | 146.40 | 146.57 | 145.10 | 146.31 | 6,596,638 | -0.85(-0.58%) |
Jan 17, 2024 | 146.38 | 147.81 | 146.25 | 147.16 | 6,663,418 | +0.15(+0.10%) |
Jan 16, 2024 | 147.36 | 148.69 | 146.12 | 147.01 | 8,271,929 | -0.80(-0.54%) |
Jan 12, 2024 | 148.15 | 148.49 | 147.11 | 147.81 | 5,792,306 | +0.09(+0.06%) |
Jan 11, 2024 | 147.27 | 148.00 | 146.52 | 147.72 | 6,784,672 | +0.56(+0.38%) |
Jan 10, 2024 | 146.58 | 147.22 | 146.49 | 147.16 | 8,751,877 | +0.63(+0.43%) |
Jan 09, 2024 | 145.81 | 146.63 | 145.30 | 146.53 | 9,971,903 | +0.60(+0.41%) |
Jan 08, 2024 | 145.17 | 146.16 | 144.91 | 145.93 | 9,002,342 | +1.25(+0.86%) |
Jan 05, 2024 | 145.96 | 146.11 | 143.83 | 144.69 | 5,394,449 | -1.21(-0.83%) |
Jan 04, 2024 | 145.30 | 146.50 | 145.03 | 145.89 | 7,201,026 | +0.79(+0.55%) |
Jan 03, 2024 | 145.59 | 146.43 | 144.44 | 145.10 | 7,842,681 | -0.88(-0.60%) |