Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 192.40 | 194.95 | 191.80 | 193.07 | 99,794 | +0.38(+0.20%) |
Mar 27, 2024 | 193.75 | 194.03 | 191.86 | 192.69 | 138,480 | -0.64(-0.33%) |
Mar 26, 2024 | 189.44 | 193.39 | 188.46 | 193.33 | 165,600 | +4.87(+2.58%) |
Mar 25, 2024 | 186.69 | 189.78 | 186.40 | 188.46 | 96,076 | +1.50(+0.80%) |
Mar 22, 2024 | 187.20 | 187.31 | 185.76 | 186.96 | 115,158 | +0.19(+0.10%) |
Mar 21, 2024 | 182.06 | 187.16 | 181.57 | 186.78 | 197,397 | +4.36(+2.39%) |
Mar 20, 2024 | 183.06 | 184.22 | 181.54 | 182.42 | 142,019 | -1.15(-0.62%) |
Mar 19, 2024 | 182.51 | 184.12 | 181.62 | 183.56 | 125,691 | +0.93(+0.51%) |
Mar 18, 2024 | 183.50 | 184.16 | 182.30 | 182.64 | 97,971 | +0.05(+0.03%) |
Mar 15, 2024 | 182.28 | 184.77 | 181.63 | 182.59 | 378,236 | -0.57(-0.31%) |
Mar 14, 2024 | 186.39 | 186.50 | 182.73 | 183.16 | 101,103 | -3.15(-1.69%) |
Mar 13, 2024 | 186.84 | 187.28 | 185.40 | 186.31 | 101,288 | -0.11(-0.06%) |
Mar 12, 2024 | 184.04 | 186.76 | 183.85 | 186.42 | 101,945 | +1.81(+0.98%) |
Mar 11, 2024 | 185.32 | 185.39 | 183.53 | 184.60 | 91,166 | -0.82(-0.44%) |
Mar 08, 2024 | 186.49 | 187.76 | 184.64 | 185.42 | 78,038 | +0.01(+0.01%) |
Mar 07, 2024 | 186.46 | 186.82 | 184.40 | 185.41 | 86,410 | -0.21(-0.11%) |
Mar 06, 2024 | 183.74 | 186.82 | 183.74 | 185.62 | 95,817 | +2.14(+1.17%) |
Mar 05, 2024 | 184.43 | 186.38 | 183.33 | 183.47 | 102,732 | -2.40(-1.29%) |
Mar 04, 2024 | 183.59 | 187.07 | 183.59 | 185.88 | 116,753 | +3.34(+1.83%) |
Mar 01, 2024 | 183.78 | 185.25 | 181.69 | 182.54 | 141,983 | -1.12(-0.61%) |
Feb 29, 2024 | 183.07 | 184.86 | 182.96 | 183.65 | 185,007 | +1.23(+0.67%) |
Feb 28, 2024 | 180.26 | 183.20 | 179.44 | 182.43 | 104,316 | +0.92(+0.51%) |
Feb 27, 2024 | 182.14 | 182.93 | 181.28 | 181.51 | 89,987 | -0.74(-0.40%) |
Feb 26, 2024 | 179.65 | 182.44 | 179.46 | 182.25 | 124,820 | +2.69(+1.50%) |
Feb 23, 2024 | 179.52 | 180.26 | 176.58 | 179.55 | 169,627 | +0.34(+0.19%) |
Feb 22, 2024 | 176.54 | 179.44 | 176.41 | 179.22 | 165,207 | +4.29(+2.45%) |
Feb 21, 2024 | 176.99 | 176.99 | 173.72 | 174.93 | 140,272 | -1.90(-1.07%) |
Feb 20, 2024 | 176.98 | 178.36 | 176.22 | 176.82 | 143,811 | -1.15(-0.64%) |
Feb 16, 2024 | 177.74 | 180.08 | 176.19 | 177.97 | 172,721 | +0.51(+0.29%) |
Feb 15, 2024 | 178.52 | 184.39 | 174.10 | 177.46 | 340,237 | +1.46(+0.83%) |
Feb 14, 2024 | 174.85 | 176.12 | 173.97 | 176.00 | 267,206 | +1.89(+1.09%) |
Feb 13, 2024 | 173.85 | 176.60 | 172.82 | 174.11 | 170,640 | -2.42(-1.37%) |
Feb 12, 2024 | 177.41 | 177.57 | 175.78 | 176.53 | 182,834 | -0.61(-0.34%) |
Feb 09, 2024 | 173.41 | 177.17 | 172.74 | 177.13 | 170,335 | +4.10(+2.37%) |
Feb 08, 2024 | 170.66 | 173.10 | 170.20 | 173.03 | 132,480 | +2.90(+1.70%) |
Feb 07, 2024 | 169.42 | 171.12 | 168.74 | 170.14 | 122,332 | +1.43(+0.85%) |
Feb 06, 2024 | 166.32 | 170.18 | 166.28 | 168.71 | 268,305 | +2.75(+1.66%) |
Feb 05, 2024 | 167.10 | 167.10 | 165.20 | 165.95 | 100,045 | -1.80(-1.07%) |
Feb 02, 2024 | 165.27 | 167.87 | 165.14 | 167.75 | 92,055 | +1.10(+0.66%) |
Feb 01, 2024 | 164.85 | 167.18 | 163.17 | 166.65 | 150,901 | +2.51(+1.53%) |
Jan 31, 2024 | 166.95 | 167.25 | 163.91 | 164.14 | 349,002 | -2.50(-1.50%) |
Jan 30, 2024 | 166.82 | 167.76 | 165.94 | 166.64 | 126,036 | -0.28(-0.17%) |
Jan 29, 2024 | 164.44 | 167.24 | 163.76 | 166.92 | 99,238 | +1.73(+1.05%) |
Jan 26, 2024 | 165.90 | 166.15 | 164.96 | 165.19 | 79,413 | +0.06(+0.04%) |
Jan 25, 2024 | 167.26 | 167.35 | 163.89 | 165.13 | 99,383 | -1.41(-0.85%) |
Jan 24, 2024 | 167.61 | 167.81 | 165.39 | 166.54 | 133,685 | -0.30(-0.18%) |
Jan 23, 2024 | 167.11 | 167.21 | 165.38 | 166.84 | 134,805 | +0.67(+0.40%) |
Jan 22, 2024 | 162.25 | 166.32 | 162.25 | 166.17 | 195,648 | +4.15(+2.56%) |
Jan 19, 2024 | 163.62 | 163.62 | 160.89 | 162.02 | 68,134 | -0.71(-0.43%) |
Jan 18, 2024 | 161.13 | 163.04 | 160.25 | 162.73 | 101,641 | +1.97(+1.22%) |
Jan 17, 2024 | 160.77 | 161.71 | 159.16 | 160.76 | 74,933 | -1.36(-0.84%) |
Jan 16, 2024 | 162.88 | 163.76 | 161.54 | 162.12 | 93,689 | -2.10(-1.28%) |
Jan 12, 2024 | 165.95 | 166.56 | 163.36 | 164.22 | 111,485 | -0.64(-0.39%) |
Jan 11, 2024 | 164.10 | 169.05 | 163.30 | 164.86 | 128,331 | +0.23(+0.14%) |
Jan 10, 2024 | 163.60 | 164.98 | 163.58 | 164.63 | 71,898 | +1.03(+0.63%) |
Jan 09, 2024 | 162.32 | 164.46 | 162.12 | 163.60 | 85,221 | -0.29(-0.18%) |
Jan 08, 2024 | 160.74 | 163.94 | 159.88 | 163.88 | 121,900 | +3.66(+2.28%) |
Jan 05, 2024 | 161.69 | 162.64 | 160.09 | 160.22 | 258,757 | -2.63(-1.61%) |
Jan 04, 2024 | 164.62 | 165.62 | 162.15 | 162.85 | 318,684 | -1.33(-0.81%) |
Jan 03, 2024 | 165.43 | 166.53 | 163.78 | 164.18 | 197,868 | -2.85(-1.71%) |