Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 174.76 | 175.25 | 175.21 | 175.01 | 5,747,637 | +1.44(+0.83%) |
Mar 27, 2024 | 174.00 | 174.69 | 173.05 | 173.57 | 4,910,708 | +0.84(+0.49%) |
Mar 26, 2024 | 172.17 | 172.97 | 171.81 | 172.73 | 4,593,132 | +0.13(+0.08%) |
Mar 25, 2024 | 172.20 | 173.09 | 172.11 | 172.60 | 3,941,967 | +0.58(+0.34%) |
Mar 22, 2024 | 173.02 | 173.10 | 171.76 | 172.02 | 4,106,533 | -0.43(-0.25%) |
Mar 21, 2024 | 171.92 | 173.42 | 171.05 | 172.45 | 4,354,487 | +0.59(+0.34%) |
Mar 20, 2024 | 172.30 | 173.10 | 171.12 | 171.86 | 5,046,851 | +0.06(+0.03%) |
Mar 19, 2024 | 171.10 | 172.65 | 171.00 | 171.80 | 7,653,785 | +0.54(+0.32%) |
Mar 18, 2024 | 167.05 | 172.18 | 166.95 | 171.26 | 10,480,427 | +6.60(+4.01%) |
Mar 15, 2024 | 165.06 | 165.38 | 163.64 | 164.66 | 21,887,284 | -0.12(-0.07%) |
Mar 14, 2024 | 166.26 | 166.26 | 164.20 | 164.78 | 5,155,026 | -0.52(-0.31%) |
Mar 13, 2024 | 165.10 | 166.14 | 164.74 | 165.30 | 4,585,318 | +0.77(+0.47%) |
Mar 12, 2024 | 165.14 | 165.42 | 163.96 | 164.53 | 6,157,704 | -0.20(-0.12%) |
Mar 11, 2024 | 163.92 | 165.42 | 163.31 | 164.73 | 5,406,142 | +1.68(+1.03%) |
Mar 08, 2024 | 162.32 | 164.20 | 162.09 | 163.05 | 6,225,295 | -0.06(-0.04%) |
Mar 07, 2024 | 163.82 | 163.90 | 162.50 | 163.11 | 5,800,957 | +0.11(+0.07%) |
Mar 06, 2024 | 162.06 | 163.99 | 162.04 | 163.00 | 5,300,495 | +0.96(+0.59%) |
Mar 05, 2024 | 165.22 | 165.50 | 161.81 | 162.04 | 6,628,070 | -3.33(-2.01%) |
Mar 04, 2024 | 164.45 | 165.65 | 163.60 | 165.37 | 4,303,685 | +0.78(+0.47%) |
Mar 01, 2024 | 164.86 | 165.00 | 163.25 | 164.59 | 6,109,872 | -0.75(-0.45%) |
Feb 29, 2024 | 166.21 | 166.68 | 164.91 | 165.34 | 8,488,772 | -0.42(-0.26%) |
Feb 28, 2024 | 166.85 | 167.22 | 165.19 | 165.76 | 5,313,111 | -1.12(-0.67%) |
Feb 27, 2024 | 166.55 | 166.95 | 166.08 | 166.89 | 3,595,543 | -0.10(-0.06%) |
Feb 26, 2024 | 168.14 | 168.14 | 166.44 | 166.99 | 3,866,111 | -1.33(-0.79%) |
Feb 23, 2024 | 166.67 | 168.96 | 166.53 | 168.32 | 6,458,681 | +1.34(+0.80%) |
Feb 22, 2024 | 166.37 | 167.55 | 164.84 | 166.98 | 7,595,889 | -0.57(-0.34%) |
Feb 21, 2024 | 168.66 | 168.89 | 166.58 | 167.55 | 4,224,629 | +0.18(+0.11%) |
Feb 20, 2024 | 166.47 | 168.24 | 165.92 | 167.37 | 6,163,119 | +2.31(+1.40%) |
Feb 16, 2024 | 165.94 | 166.14 | 164.43 | 165.06 | 5,303,245 | -1.53(-0.92%) |
Feb 15, 2024 | 166.68 | 167.09 | 165.42 | 166.59 | 4,485,238 | +0.34(+0.20%) |
Feb 14, 2024 | 167.06 | 167.36 | 164.80 | 166.25 | 5,804,921 | -1.35(-0.81%) |
Feb 13, 2024 | 169.92 | 170.15 | 165.97 | 167.60 | 7,357,308 | -1.72(-1.01%) |
Feb 12, 2024 | 166.59 | 169.77 | 165.93 | 169.32 | 7,925,702 | +2.92(+1.75%) |
Feb 09, 2024 | 169.90 | 170.09 | 165.71 | 166.40 | 12,828,899 | -6.13(-3.55%) |
Feb 08, 2024 | 170.42 | 172.78 | 170.11 | 172.53 | 9,324,453 | +2.36(+1.39%) |
Feb 07, 2024 | 171.32 | 171.59 | 170.08 | 170.17 | 5,822,350 | +0.05(+0.03%) |
Feb 06, 2024 | 170.15 | 170.52 | 168.65 | 170.12 | 5,222,310 | +0.50(+0.29%) |
Feb 05, 2024 | 169.26 | 170.28 | 167.76 | 169.63 | 5,181,048 | -0.05(-0.03%) |
Feb 02, 2024 | 169.94 | 170.66 | 168.81 | 169.68 | 5,348,416 | -0.72(-0.43%) |
Feb 01, 2024 | 167.25 | 170.50 | 165.90 | 170.40 | 4,957,608 | +3.15(+1.88%) |
Jan 31, 2024 | 168.67 | 169.09 | 166.90 | 167.25 | 5,812,891 | -1.08(-0.64%) |
Jan 30, 2024 | 166.40 | 168.41 | 166.05 | 168.34 | 4,838,475 | +1.46(+0.87%) |
Jan 29, 2024 | 166.26 | 167.42 | 166.12 | 166.88 | 5,753,185 | +0.29(+0.17%) |
Jan 26, 2024 | 165.34 | 166.76 | 165.34 | 166.59 | 4,885,994 | +1.29(+0.78%) |
Jan 25, 2024 | 164.55 | 165.34 | 163.69 | 165.30 | 5,411,052 | +0.95(+0.58%) |
Jan 24, 2024 | 166.37 | 166.47 | 164.26 | 164.35 | 5,019,773 | -2.00(-1.21%) |
Jan 23, 2024 | 163.31 | 166.66 | 163.12 | 166.35 | 4,977,556 | +2.49(+1.52%) |
Jan 22, 2024 | 164.70 | 165.44 | 163.77 | 163.86 | 5,740,335 | -0.66(-0.40%) |
Jan 19, 2024 | 165.87 | 165.97 | 164.32 | 164.52 | 6,578,406 | -1.38(-0.83%) |
Jan 18, 2024 | 164.22 | 166.01 | 163.74 | 165.90 | 4,744,827 | +0.72(+0.44%) |
Jan 17, 2024 | 164.73 | 165.46 | 164.18 | 165.18 | 4,425,841 | +0.27(+0.16%) |
Jan 16, 2024 | 166.00 | 166.25 | 163.94 | 164.91 | 4,611,510 | -1.09(-0.66%) |
Jan 12, 2024 | 165.08 | 166.11 | 164.32 | 166.00 | 3,573,324 | +1.13(+0.69%) |
Jan 11, 2024 | 165.87 | 165.87 | 163.57 | 164.87 | 4,836,971 | -0.78(-0.47%) |
Jan 10, 2024 | 165.33 | 166.69 | 164.94 | 165.66 | 4,428,046 | -0.25(-0.15%) |
Jan 09, 2024 | 166.52 | 166.62 | 164.67 | 165.90 | 6,316,298 | -1.93(-1.15%) |
Jan 08, 2024 | 167.66 | 168.44 | 166.52 | 167.83 | 5,915,149 | +0.17(+0.10%) |
Jan 05, 2024 | 170.27 | 170.27 | 166.29 | 167.66 | 5,292,565 | -2.51(-1.47%) |
Jan 04, 2024 | 170.31 | 172.22 | 169.29 | 170.17 | 6,330,875 | -1.47(-0.86%) |
Jan 03, 2024 | 173.68 | 173.87 | 171.39 | 171.64 | 5,630,576 | +0.04(+0.02%) |