Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 164.02 | 162.24 | 161.00 | 161.60 | 10,106,951 | +1.56(+0.97%) |
Mar 27, 2024 | 159.60 | 160.63 | 157.70 | 160.04 | 4,676,715 | +2.02(+1.28%) |
Mar 26, 2024 | 159.38 | 160.97 | 157.64 | 158.02 | 4,066,369 | -0.12(-0.08%) |
Mar 25, 2024 | 157.79 | 159.10 | 157.25 | 158.14 | 3,105,502 | -0.89(-0.56%) |
Mar 22, 2024 | 158.39 | 160.30 | 157.00 | 159.03 | 4,085,111 | +0.64(+0.40%) |
Mar 21, 2024 | 166.00 | 168.68 | 157.21 | 158.39 | 11,384,276 | -4.65(-2.85%) |
Mar 20, 2024 | 158.05 | 164.31 | 158.05 | 163.04 | 7,588,473 | +5.34(+3.39%) |
Mar 19, 2024 | 152.11 | 157.84 | 151.49 | 157.70 | 6,631,175 | +1.39(+0.89%) |
Mar 18, 2024 | 157.52 | 158.26 | 155.55 | 156.31 | 7,111,918 | -0.66(-0.42%) |
Mar 15, 2024 | 158.78 | 160.24 | 156.62 | 156.97 | 8,280,638 | -1.95(-1.23%) |
Mar 14, 2024 | 162.02 | 162.50 | 157.80 | 158.92 | 5,994,110 | -3.39(-2.09%) |
Mar 13, 2024 | 161.27 | 166.84 | 160.70 | 162.31 | 5,863,397 | +0.36(+0.22%) |
Mar 12, 2024 | 162.94 | 163.77 | 159.70 | 161.95 | 7,380,244 | -0.34(-0.21%) |
Mar 11, 2024 | 161.42 | 162.98 | 160.40 | 162.29 | 6,012,115 | -0.11(-0.07%) |
Mar 08, 2024 | 169.29 | 169.84 | 161.63 | 162.40 | 9,369,050 | -6.04(-3.59%) |
Mar 07, 2024 | 167.00 | 169.16 | 163.71 | 168.44 | 9,040,742 | +1.44(+0.86%) |
Mar 06, 2024 | 170.00 | 171.36 | 163.37 | 167.00 | 12,718,556 | -0.75(-0.45%) |
Mar 05, 2024 | 175.03 | 175.33 | 166.32 | 167.75 | 14,692,339 | -10.18(-5.72%) |
Mar 04, 2024 | 185.89 | 186.55 | 175.29 | 177.93 | 16,316,307 | -8.79(-4.71%) |
Mar 01, 2024 | 191.26 | 194.20 | 186.14 | 186.72 | 17,265,880 | -1.56(-0.83%) |
Feb 29, 2024 | 181.17 | 190.45 | 180.68 | 188.28 | 42,256,240 | -41.72(-18.14%) |
Feb 28, 2024 | 230.75 | 233.88 | 226.56 | 230.00 | 18,678,334 | -4.03(-1.72%) |
Feb 27, 2024 | 233.00 | 235.66 | 231.09 | 234.03 | 4,797,344 | +3.10(+1.34%) |
Feb 26, 2024 | 229.33 | 233.36 | 226.65 | 230.93 | 4,814,902 | +1.59(+0.69%) |
Feb 23, 2024 | 234.28 | 234.83 | 227.04 | 229.34 | 4,527,977 | +3.72(+1.65%) |
Feb 22, 2024 | 224.14 | 227.68 | 219.51 | 225.62 | 5,845,279 | +9.41(+4.35%) |
Feb 21, 2024 | 215.00 | 217.20 | 211.68 | 216.21 | 3,584,729 | -3.87(-1.76%) |
Feb 20, 2024 | 226.03 | 226.69 | 215.59 | 220.08 | 6,021,583 | -10.23(-4.44%) |
Feb 16, 2024 | 230.65 | 234.81 | 228.60 | 230.31 | 3,604,072 | -2.09(-0.90%) |
Feb 15, 2024 | 235.00 | 236.33 | 229.10 | 232.40 | 3,614,668 | -3.60(-1.53%) |
Feb 14, 2024 | 230.00 | 236.24 | 227.18 | 236.00 | 3,735,302 | +8.43(+3.70%) |
Feb 13, 2024 | 223.06 | 231.02 | 220.50 | 227.57 | 4,847,496 | -4.59(-1.98%) |
Feb 12, 2024 | 231.00 | 237.72 | 229.07 | 232.16 | 5,379,645 | -1.12(-0.48%) |
Feb 09, 2024 | 228.30 | 235.00 | 228.13 | 233.28 | 8,263,403 | +10.38(+4.66%) |
Feb 08, 2024 | 219.30 | 226.29 | 218.30 | 222.90 | 6,109,644 | +4.67(+2.14%) |
Feb 07, 2024 | 214.01 | 219.40 | 212.75 | 218.23 | 3,915,082 | +4.55(+2.13%) |
Feb 06, 2024 | 217.50 | 218.50 | 208.50 | 213.68 | 5,153,307 | -1.92(-0.89%) |
Feb 05, 2024 | 217.11 | 220.67 | 210.54 | 215.60 | 5,542,274 | -3.16(-1.44%) |
Feb 02, 2024 | 208.64 | 219.74 | 204.05 | 218.76 | 11,911,531 | +18.82(+9.41%) |
Feb 01, 2024 | 197.00 | 200.33 | 195.34 | 199.94 | 3,242,590 | +4.30(+2.20%) |
Jan 31, 2024 | 201.50 | 203.29 | 194.87 | 195.64 | 6,281,462 | -10.61(-5.14%) |
Jan 30, 2024 | 208.64 | 209.98 | 204.81 | 206.25 | 4,393,983 | -3.29(-1.57%) |
Jan 29, 2024 | 201.91 | 210.26 | 201.40 | 209.54 | 5,284,018 | +7.03(+3.47%) |
Jan 26, 2024 | 203.75 | 205.49 | 201.20 | 202.51 | 3,799,065 | -3.50(-1.70%) |
Jan 25, 2024 | 205.36 | 209.47 | 202.75 | 206.01 | 4,794,830 | +2.20(+1.08%) |
Jan 24, 2024 | 209.18 | 211.65 | 203.49 | 203.81 | 8,120,305 | -1.77(-0.86%) |
Jan 23, 2024 | 200.00 | 205.97 | 197.59 | 205.58 | 8,792,576 | +6.50(+3.27%) |
Jan 22, 2024 | 196.75 | 202.32 | 196.51 | 199.08 | 6,467,545 | +5.96(+3.09%) |
Jan 19, 2024 | 187.59 | 193.14 | 186.72 | 193.12 | 4,523,272 | +6.51(+3.49%) |
Jan 18, 2024 | 190.77 | 191.54 | 184.39 | 186.61 | 5,103,336 | -1.51(-0.80%) |
Jan 17, 2024 | 185.77 | 188.14 | 182.53 | 188.12 | 3,750,718 | +0.10(+0.05%) |
Jan 16, 2024 | 190.00 | 191.21 | 186.57 | 188.02 | 4,831,273 | -3.24(-1.69%) |
Jan 12, 2024 | 190.00 | 196.08 | 189.22 | 191.26 | 4,993,454 | -4.36(-2.23%) |
Jan 11, 2024 | 199.20 | 201.60 | 195.53 | 195.62 | 5,006,834 | -1.78(-0.90%) |
Jan 10, 2024 | 197.28 | 200.54 | 194.65 | 197.40 | 4,177,123 | +0.50(+0.25%) |
Jan 09, 2024 | 195.65 | 198.17 | 194.75 | 196.90 | 3,203,030 | +0.55(+0.28%) |
Jan 08, 2024 | 190.77 | 196.90 | 190.77 | 196.35 | 4,560,190 | +7.23(+3.82%) |
Jan 05, 2024 | 184.57 | 191.41 | 184.57 | 189.12 | 5,269,784 | +5.40(+2.94%) |
Jan 04, 2024 | 182.29 | 187.15 | 180.95 | 183.72 | 4,266,302 | -0.49(-0.27%) |
Jan 03, 2024 | 185.00 | 187.35 | 183.01 | 184.21 | 4,289,798 | -4.91(-2.60%) |