Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 159.98 | 162.24 | 159.88 | 161.60 | 1,725,343 | +1.63(+1.02%) |
Mar 27, 2024 | 155.97 | 160.10 | 155.51 | 159.97 | 1,712,664 | +4.94(+3.19%) |
Mar 26, 2024 | 155.14 | 156.37 | 154.74 | 155.03 | 1,179,208 | -0.01(-0.01%) |
Mar 25, 2024 | 156.16 | 157.18 | 154.49 | 155.04 | 1,136,648 | -0.47(-0.30%) |
Mar 22, 2024 | 158.20 | 158.80 | 155.50 | 155.51 | 1,595,527 | -2.30(-1.46%) |
Mar 21, 2024 | 154.62 | 158.46 | 154.62 | 157.81 | 2,656,088 | +4.00(+2.60%) |
Mar 20, 2024 | 149.69 | 154.54 | 149.06 | 153.81 | 1,408,292 | +3.70(+2.46%) |
Mar 19, 2024 | 149.31 | 150.94 | 149.12 | 150.11 | 2,053,047 | +0.51(+0.34%) |
Mar 18, 2024 | 149.36 | 150.00 | 146.98 | 149.60 | 1,316,410 | +0.82(+0.55%) |
Mar 15, 2024 | 147.22 | 150.19 | 147.22 | 148.78 | 3,969,641 | +0.29(+0.20%) |
Mar 14, 2024 | 151.79 | 154.48 | 147.28 | 148.49 | 2,084,551 | -4.23(-2.77%) |
Mar 13, 2024 | 151.52 | 153.23 | 151.38 | 152.72 | 1,893,666 | +1.74(+1.15%) |
Mar 12, 2024 | 153.00 | 153.69 | 150.32 | 150.98 | 1,840,338 | -1.86(-1.22%) |
Mar 11, 2024 | 150.36 | 153.00 | 149.00 | 152.84 | 1,882,223 | +2.51(+1.67%) |
Mar 08, 2024 | 151.60 | 151.75 | 150.19 | 150.33 | 1,324,508 | -0.11(-0.07%) |
Mar 07, 2024 | 151.42 | 153.24 | 149.60 | 150.44 | 2,112,734 | +0.06(+0.04%) |
Mar 06, 2024 | 148.81 | 152.66 | 147.09 | 150.38 | 7,478,842 | -4.74(-3.06%) |
Mar 05, 2024 | 153.32 | 157.31 | 152.93 | 155.12 | 2,748,499 | +1.38(+0.90%) |
Mar 04, 2024 | 150.99 | 156.38 | 150.34 | 153.74 | 5,796,841 | +5.93(+4.01%) |
Mar 01, 2024 | 147.46 | 148.16 | 145.28 | 147.81 | 1,750,314 | +0.61(+0.41%) |
Feb 29, 2024 | 147.95 | 148.75 | 145.93 | 147.20 | 2,726,049 | +1.51(+1.04%) |
Feb 28, 2024 | 145.20 | 147.74 | 145.20 | 145.69 | 1,178,403 | -0.26(-0.18%) |
Feb 27, 2024 | 145.47 | 146.76 | 144.87 | 145.95 | 1,206,958 | +1.10(+0.76%) |
Feb 26, 2024 | 145.40 | 147.00 | 144.73 | 144.85 | 1,416,272 | -1.27(-0.87%) |
Feb 23, 2024 | 145.26 | 147.83 | 144.71 | 146.12 | 1,837,941 | +0.73(+0.50%) |
Feb 22, 2024 | 145.79 | 148.00 | 144.83 | 145.39 | 2,457,040 | -1.18(-0.81%) |
Feb 21, 2024 | 145.57 | 146.71 | 139.69 | 146.57 | 2,795,297 | -0.13(-0.09%) |
Feb 20, 2024 | 148.02 | 148.42 | 146.39 | 146.70 | 2,044,294 | -2.15(-1.44%) |
Feb 16, 2024 | 148.42 | 149.91 | 147.69 | 148.85 | 1,466,190 | -0.78(-0.52%) |
Feb 15, 2024 | 148.75 | 150.26 | 147.37 | 149.63 | 1,991,765 | +1.76(+1.19%) |
Feb 14, 2024 | 146.63 | 147.88 | 145.97 | 147.87 | 1,265,308 | +2.61(+1.80%) |
Feb 13, 2024 | 146.78 | 147.20 | 142.80 | 145.26 | 2,121,405 | -3.88(-2.60%) |
Feb 12, 2024 | 147.77 | 150.16 | 147.34 | 149.14 | 1,612,711 | +1.37(+0.93%) |
Feb 09, 2024 | 147.87 | 148.38 | 146.68 | 147.77 | 1,157,621 | -0.16(-0.11%) |
Feb 08, 2024 | 147.17 | 148.18 | 145.84 | 147.93 | 1,492,586 | -0.24(-0.16%) |
Feb 07, 2024 | 149.30 | 149.88 | 146.30 | 148.17 | 3,150,176 | -1.12(-0.75%) |
Feb 06, 2024 | 145.80 | 150.05 | 145.64 | 149.29 | 3,915,023 | +3.46(+2.37%) |
Feb 05, 2024 | 146.47 | 147.84 | 145.43 | 145.83 | 1,665,474 | -2.30(-1.55%) |
Feb 02, 2024 | 143.98 | 148.90 | 142.40 | 148.13 | 4,080,557 | +2.69(+1.85%) |
Feb 01, 2024 | 151.54 | 151.74 | 144.89 | 145.44 | 5,010,563 | -5.77(-3.82%) |
Jan 31, 2024 | 151.77 | 155.40 | 150.89 | 151.21 | 2,041,135 | -3.04(-1.97%) |
Jan 30, 2024 | 153.30 | 154.72 | 152.81 | 154.25 | 1,236,395 | +0.77(+0.50%) |
Jan 29, 2024 | 151.00 | 153.51 | 150.84 | 153.48 | 1,176,382 | +1.88(+1.24%) |
Jan 26, 2024 | 151.07 | 152.28 | 150.58 | 151.60 | 999,345 | +0.35(+0.23%) |
Jan 25, 2024 | 152.00 | 152.00 | 149.25 | 151.25 | 1,368,781 | +1.02(+0.68%) |
Jan 24, 2024 | 150.90 | 151.56 | 150.03 | 150.23 | 1,368,713 | +0.32(+0.21%) |
Jan 23, 2024 | 149.82 | 150.77 | 148.16 | 149.91 | 1,850,727 | +0.48(+0.32%) |
Jan 22, 2024 | 151.09 | 152.63 | 149.31 | 149.43 | 2,767,314 | -1.36(-0.90%) |
Jan 19, 2024 | 147.00 | 150.94 | 146.29 | 150.79 | 2,222,644 | +4.50(+3.08%) |
Jan 18, 2024 | 148.95 | 149.38 | 145.06 | 146.29 | 2,708,291 | -2.53(-1.70%) |
Jan 17, 2024 | 147.26 | 152.31 | 146.44 | 148.82 | 2,878,501 | -0.20(-0.13%) |
Jan 16, 2024 | 147.72 | 149.88 | 143.86 | 149.02 | 4,157,578 | +0.10(+0.07%) |
Jan 12, 2024 | 151.79 | 152.86 | 147.96 | 148.92 | 3,013,416 | -2.07(-1.37%) |
Jan 11, 2024 | 152.96 | 152.97 | 148.36 | 150.99 | 2,262,475 | -2.61(-1.70%) |
Jan 10, 2024 | 152.93 | 153.84 | 151.65 | 153.60 | 1,531,267 | +0.66(+0.43%) |
Jan 09, 2024 | 154.63 | 154.63 | 152.45 | 152.94 | 1,695,648 | -2.98(-1.91%) |
Jan 08, 2024 | 154.41 | 156.09 | 153.01 | 155.92 | 1,538,490 | +1.28(+0.83%) |
Jan 05, 2024 | 151.61 | 155.54 | 150.75 | 154.64 | 2,138,004 | +3.66(+2.43%) |
Jan 04, 2024 | 150.35 | 152.55 | 150.28 | 150.98 | 2,814,420 | +0.86(+0.57%) |
Jan 03, 2024 | 153.23 | 153.87 | 149.86 | 150.12 | 2,119,021 | -4.79(-3.09%) |