Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 180.17 | 180.67 | 179.26 | 180.38 | 38,083,940 | +0.55(+0.31%) |
Mar 27, 2024 | 179.88 | 180.00 | 177.31 | 179.83 | 33,256,382 | +1.53(+0.86%) |
Mar 26, 2024 | 180.15 | 180.45 | 177.95 | 178.30 | 29,639,118 | -1.41(-0.78%) |
Mar 25, 2024 | 178.01 | 180.99 | 177.24 | 179.71 | 29,803,796 | +0.84(+0.47%) |
Mar 22, 2024 | 177.75 | 179.25 | 176.75 | 178.87 | 27,995,596 | +0.72(+0.40%) |
Mar 21, 2024 | 179.99 | 181.41 | 178.15 | 178.15 | 32,797,882 | +0.00(+0.00%) |
Mar 20, 2024 | 176.14 | 178.53 | 174.64 | 178.15 | 29,919,204 | +2.25(+1.28%) |
Mar 19, 2024 | 174.21 | 176.09 | 173.52 | 175.90 | 26,871,176 | +1.42(+0.81%) |
Mar 18, 2024 | 175.80 | 176.69 | 174.28 | 174.48 | 31,236,120 | +0.06(+0.03%) |
Mar 15, 2024 | 176.64 | 177.93 | 173.90 | 174.42 | 72,287,408 | -4.33(-2.42%) |
Mar 14, 2024 | 177.69 | 179.53 | 176.47 | 178.75 | 43,693,412 | +2.19(+1.24%) |
Mar 13, 2024 | 175.90 | 177.62 | 175.55 | 176.56 | 30,754,464 | +1.17(+0.66%) |
Mar 12, 2024 | 173.50 | 176.76 | 171.98 | 175.39 | 36,577,372 | +3.43(+1.99%) |
Mar 11, 2024 | 174.31 | 174.47 | 171.47 | 171.96 | 28,461,432 | -3.39(-1.93%) |
Mar 08, 2024 | 176.44 | 178.78 | 174.33 | 175.35 | 37,894,376 | -1.47(-0.83%) |
Mar 07, 2024 | 174.83 | 177.99 | 173.72 | 176.82 | 34,027,756 | +3.31(+1.91%) |
Mar 06, 2024 | 175.54 | 176.46 | 173.26 | 173.51 | 32,038,616 | -0.61(-0.35%) |
Mar 05, 2024 | 176.93 | 176.93 | 173.30 | 174.12 | 37,163,668 | -3.46(-1.95%) |
Mar 04, 2024 | 177.53 | 180.14 | 177.49 | 177.58 | 37,341,936 | -0.67(-0.38%) |
Mar 01, 2024 | 176.75 | 178.72 | 176.07 | 178.25 | 31,982,064 | +1.49(+0.84%) |
Feb 29, 2024 | 173.01 | 177.22 | 172.85 | 176.76 | 53,754,648 | +3.60(+2.08%) |
Feb 28, 2024 | 172.44 | 174.05 | 172.27 | 173.16 | 28,182,736 | -0.38(-0.22%) |
Feb 27, 2024 | 174.07 | 174.62 | 172.86 | 173.54 | 31,870,076 | -1.19(-0.68%) |
Feb 26, 2024 | 175.70 | 176.37 | 174.26 | 174.73 | 44,326,300 | -0.26(-0.15%) |
Feb 23, 2024 | 174.28 | 175.75 | 173.70 | 174.99 | 59,716,160 | +0.41(+0.23%) |
Feb 22, 2024 | 173.10 | 174.80 | 171.77 | 174.58 | 55,336,780 | +5.99(+3.55%) |
Feb 21, 2024 | 168.94 | 170.23 | 167.14 | 168.59 | 44,422,440 | +1.51(+0.90%) |
Feb 20, 2024 | 167.83 | 168.71 | 165.74 | 167.08 | 41,739,952 | -2.43(-1.43%) |
Feb 16, 2024 | 168.74 | 170.42 | 167.17 | 169.51 | 48,110,256 | -0.29(-0.17%) |
Feb 15, 2024 | 170.58 | 171.17 | 167.59 | 169.80 | 49,859,532 | -1.18(-0.69%) |
Feb 14, 2024 | 169.21 | 171.21 | 168.28 | 170.98 | 42,897,156 | +2.34(+1.39%) |
Feb 13, 2024 | 167.73 | 170.95 | 165.75 | 168.64 | 56,299,632 | -3.70(-2.15%) |
Feb 12, 2024 | 174.80 | 175.39 | 171.54 | 172.34 | 51,025,344 | -2.11(-1.21%) |
Feb 09, 2024 | 170.90 | 175.00 | 170.58 | 174.45 | 56,985,988 | +4.61(+2.71%) |
Feb 08, 2024 | 169.65 | 171.43 | 168.88 | 169.84 | 42,269,440 | -0.69(-0.40%) |
Feb 07, 2024 | 169.48 | 170.88 | 168.94 | 170.53 | 47,116,720 | +1.38(+0.82%) |
Feb 06, 2024 | 169.39 | 170.71 | 167.65 | 169.15 | 42,465,712 | -1.16(-0.68%) |
Feb 05, 2024 | 170.20 | 170.55 | 167.70 | 170.31 | 55,003,192 | -1.50(-0.87%) |
Feb 02, 2024 | 169.19 | 172.50 | 167.33 | 171.81 | 117,220,368 | +12.53(+7.87%) |
Feb 01, 2024 | 155.87 | 159.76 | 155.62 | 159.28 | 75,245,112 | +4.08(+2.63%) |
Jan 31, 2024 | 157.00 | 159.01 | 154.81 | 155.20 | 50,122,756 | -3.80(-2.39%) |
Jan 30, 2024 | 160.70 | 161.73 | 158.49 | 159.00 | 44,930,480 | -2.26(-1.40%) |
Jan 29, 2024 | 159.34 | 161.29 | 158.90 | 161.26 | 46,019,868 | +2.14(+1.34%) |
Jan 26, 2024 | 158.42 | 160.72 | 157.91 | 159.12 | 51,048,088 | +1.37(+0.87%) |
Jan 25, 2024 | 156.95 | 158.50 | 154.55 | 157.75 | 43,530,556 | +0.88(+0.56%) |
Jan 24, 2024 | 157.80 | 158.51 | 156.48 | 156.87 | 48,467,264 | +0.84(+0.54%) |
Jan 23, 2024 | 154.85 | 156.21 | 153.93 | 156.03 | 38,088,524 | +1.25(+0.81%) |
Jan 22, 2024 | 156.89 | 157.05 | 153.90 | 154.78 | 43,509,860 | -0.56(-0.36%) |
Jan 19, 2024 | 153.83 | 156.63 | 152.74 | 155.34 | 51,696,368 | +1.84(+1.20%) |
Jan 18, 2024 | 152.77 | 153.78 | 151.82 | 153.50 | 37,805,940 | +1.79(+1.18%) |
Jan 17, 2024 | 151.49 | 152.15 | 149.91 | 151.71 | 34,923,156 | -1.45(-0.95%) |
Jan 16, 2024 | 153.53 | 154.99 | 152.15 | 153.16 | 41,304,264 | -1.46(-0.94%) |
Jan 12, 2024 | 155.39 | 156.20 | 154.01 | 154.62 | 40,484,384 | -0.56(-0.36%) |
Jan 11, 2024 | 155.04 | 157.17 | 153.12 | 155.18 | 48,996,372 | +1.45(+0.94%) |
Jan 10, 2024 | 152.06 | 154.42 | 151.88 | 153.73 | 44,412,896 | +2.36(+1.56%) |
Jan 09, 2024 | 148.33 | 151.71 | 148.21 | 151.37 | 45,511,936 | +2.27(+1.52%) |
Jan 08, 2024 | 146.74 | 149.40 | 146.15 | 149.10 | 46,714,220 | +3.86(+2.66%) |
Jan 05, 2024 | 144.69 | 146.59 | 144.53 | 145.24 | 45,153,320 | +0.67(+0.46%) |
Jan 04, 2024 | 145.59 | 147.38 | 144.05 | 144.57 | 55,952,904 | -3.90(-2.63%) |
Jan 03, 2024 | 149.20 | 151.05 | 148.33 | 148.47 | 49,357,024 | -1.46(-0.97%) |