|
Date |
Open |
High |
Low |
Close/Last |
Volume |
12:39 |
152.00 |
152.550003 |
151.330002 |
151.994995 |
6,162,738* |
03/27/2024 |
152.145 |
152.69 |
150.13 |
151.94 |
16,621,960 |
03/26/2024 |
151.24 |
153.20 |
151.03 |
151.70 |
19,312,690 |
03/25/2024 |
150.95 |
151.456 |
148.80 |
151.15 |
15,114,730 |
03/22/2024 |
150.24 |
152.56 |
150.09 |
151.77 |
19,252,930 |
03/21/2024 |
150.32 |
151.305 |
148.0101 |
148.74 |
19,843,920 |
03/20/2024 |
148.79 |
149.76 |
147.665 |
149.68 |
17,730,000 |
03/19/2024 |
148.98 |
149.62 |
147.01 |
147.92 |
17,748,370 |
03/18/2024 |
149.37 |
152.93 |
148.14 |
148.48 |
47,676,690 |
03/15/2024 |
143.41 |
144.34 |
141.1301 |
142.17 |
41,039,490 |
03/14/2024 |
142.30 |
144.73 |
141.485 |
144.34 |
36,117,910 |
03/13/2024 |
140.06 |
142.19 |
140.01 |
140.77 |
19,637,000 |
03/12/2024 |
138.25 |
140.28 |
138.21 |
139.62 |
19,019,700 |
03/11/2024 |
137.07 |
139.98 |
137.07 |
138.94 |
22,536,370 |
03/08/2024 |
135.035 |
138.985 |
134.80 |
136.29 |
26,495,160 |
03/07/2024 |
133.89 |
135.82 |
132.66 |
135.24 |
24,107,280 |
03/06/2024 |
134.24 |
134.74 |
131.95 |
132.56 |
23,175,200 |
03/05/2024 |
132.74 |
134.02 |
131.55 |
133.78 |
28,447,550 |
03/04/2024 |
136.54 |
136.63 |
132.86 |
134.20 |
43,571,510 |
03/01/2024 |
139.61 |
140.00 |
137.975 |
138.08 |
28,551,530 |
02/29/2024 |
138.35 |
139.95 |
137.57 |
139.78 |
35,485,010 |
02/28/2024 |
139.10 |
139.28 |
136.64 |
137.43 |
30,628,700 |
* This data reflects the latest intra-day delayed pricing.
|
|