Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 197.94 | 199.43 | 199.43 | 198.58 | 752,275 | +1.79(+0.91%) |
Mar 27, 2024 | 192.59 | 197.09 | 192.59 | 196.80 | 768,277 | +6.61(+3.47%) |
Mar 26, 2024 | 191.86 | 191.94 | 189.31 | 190.19 | 1,100,905 | -0.66(-0.35%) |
Mar 25, 2024 | 191.33 | 192.31 | 188.94 | 190.85 | 398,115 | -1.21(-0.63%) |
Mar 22, 2024 | 192.87 | 193.25 | 189.59 | 192.06 | 460,039 | -1.06(-0.55%) |
Mar 21, 2024 | 192.37 | 194.39 | 191.57 | 193.11 | 566,918 | +2.19(+1.14%) |
Mar 20, 2024 | 190.00 | 192.16 | 189.19 | 190.93 | 494,348 | +1.76(+0.93%) |
Mar 19, 2024 | 191.04 | 191.04 | 187.31 | 189.17 | 693,288 | -2.03(-1.06%) |
Mar 18, 2024 | 191.12 | 192.72 | 188.79 | 191.20 | 757,747 | +1.91(+1.01%) |
Mar 15, 2024 | 188.03 | 191.36 | 185.59 | 189.29 | 1,683,897 | -0.10(-0.05%) |
Mar 14, 2024 | 188.33 | 190.53 | 187.06 | 189.39 | 821,790 | +1.55(+0.82%) |
Mar 13, 2024 | 186.64 | 189.45 | 186.44 | 187.84 | 792,948 | +1.41(+0.75%) |
Mar 12, 2024 | 184.54 | 186.54 | 182.26 | 186.44 | 636,485 | +2.33(+1.27%) |
Mar 11, 2024 | 180.77 | 184.85 | 180.39 | 184.10 | 897,556 | +3.27(+1.81%) |
Mar 08, 2024 | 181.99 | 182.31 | 178.81 | 180.83 | 722,700 | -0.46(-0.25%) |
Mar 07, 2024 | 176.63 | 181.97 | 176.06 | 181.29 | 801,476 | +5.79(+3.30%) |
Mar 06, 2024 | 174.78 | 176.90 | 173.37 | 175.50 | 716,658 | +1.99(+1.14%) |
Mar 05, 2024 | 176.39 | 176.41 | 170.52 | 173.52 | 931,648 | -4.15(-2.34%) |
Mar 04, 2024 | 183.01 | 183.47 | 176.40 | 177.67 | 915,555 | -6.69(-3.63%) |
Mar 01, 2024 | 181.56 | 184.39 | 180.67 | 184.35 | 661,246 | +2.73(+1.50%) |
Feb 29, 2024 | 183.08 | 185.50 | 180.51 | 181.62 | 915,680 | -1.21(-0.66%) |
Feb 28, 2024 | 180.92 | 183.82 | 180.78 | 182.83 | 758,394 | +0.50(+0.27%) |
Feb 27, 2024 | 179.86 | 185.50 | 179.86 | 182.33 | 751,188 | +3.01(+1.68%) |
Feb 26, 2024 | 183.28 | 183.28 | 178.85 | 179.32 | 732,626 | -4.57(-2.49%) |
Feb 23, 2024 | 180.74 | 184.47 | 179.25 | 183.89 | 1,341,188 | +2.95(+1.63%) |
Feb 22, 2024 | 183.40 | 185.04 | 179.96 | 180.95 | 1,243,673 | -0.31(-0.17%) |
Feb 21, 2024 | 186.79 | 187.07 | 179.76 | 181.25 | 700,577 | -8.00(-4.23%) |
Feb 20, 2024 | 187.71 | 190.40 | 187.36 | 189.25 | 749,030 | -0.77(-0.40%) |
Feb 16, 2024 | 192.70 | 195.35 | 189.97 | 190.02 | 908,648 | -3.54(-1.83%) |
Feb 15, 2024 | 190.19 | 195.59 | 188.80 | 193.56 | 1,618,622 | +5.11(+2.71%) |
Feb 14, 2024 | 188.21 | 191.52 | 187.09 | 188.46 | 1,020,085 | +2.27(+1.22%) |
Feb 13, 2024 | 185.97 | 187.87 | 183.23 | 186.18 | 1,102,226 | -4.71(-2.47%) |
Feb 12, 2024 | 189.57 | 194.53 | 189.57 | 190.90 | 1,134,250 | +1.69(+0.89%) |
Feb 09, 2024 | 195.26 | 196.70 | 186.67 | 189.20 | 1,791,676 | -5.73(-2.94%) |
Feb 08, 2024 | 188.14 | 198.53 | 185.32 | 194.93 | 1,784,688 | -3.27(-1.65%) |
Feb 07, 2024 | 197.22 | 199.29 | 191.15 | 198.19 | 1,262,993 | +1.36(+0.69%) |
Feb 06, 2024 | 194.78 | 198.38 | 194.54 | 196.83 | 1,383,092 | +3.42(+1.77%) |
Feb 05, 2024 | 193.19 | 193.78 | 189.17 | 193.41 | 802,102 | -0.76(-0.39%) |
Feb 02, 2024 | 191.85 | 195.10 | 190.20 | 194.17 | 915,568 | +2.26(+1.18%) |
Feb 01, 2024 | 190.55 | 192.00 | 187.44 | 191.91 | 996,805 | +2.47(+1.30%) |
Jan 31, 2024 | 194.35 | 194.68 | 189.29 | 189.44 | 565,719 | -5.26(-2.70%) |
Jan 30, 2024 | 193.68 | 196.71 | 192.90 | 194.70 | 492,824 | -0.40(-0.20%) |
Jan 29, 2024 | 191.97 | 195.24 | 191.18 | 195.10 | 629,292 | +2.10(+1.09%) |
Jan 26, 2024 | 193.12 | 195.33 | 192.32 | 193.00 | 804,475 | +1.03(+0.53%) |
Jan 25, 2024 | 193.79 | 195.82 | 191.07 | 191.97 | 811,821 | -0.64(-0.33%) |
Jan 24, 2024 | 198.32 | 198.49 | 192.26 | 192.61 | 683,606 | -3.81(-1.94%) |
Jan 23, 2024 | 197.32 | 201.81 | 195.74 | 196.42 | 802,189 | +2.03(+1.04%) |
Jan 22, 2024 | 194.87 | 197.22 | 190.20 | 194.39 | 1,511,353 | +1.61(+0.84%) |
Jan 19, 2024 | 194.82 | 195.25 | 190.74 | 192.78 | 1,045,902 | -2.04(-1.05%) |
Jan 18, 2024 | 193.50 | 194.95 | 187.68 | 194.82 | 715,358 | +3.44(+1.79%) |
Jan 17, 2024 | 192.35 | 193.19 | 188.96 | 191.38 | 993,336 | -2.54(-1.31%) |
Jan 16, 2024 | 195.20 | 196.18 | 190.43 | 193.92 | 883,533 | -2.82(-1.43%) |
Jan 12, 2024 | 199.06 | 199.97 | 196.65 | 196.74 | 575,455 | -2.71(-1.36%) |
Jan 11, 2024 | 202.12 | 202.12 | 195.27 | 199.45 | 836,405 | -1.70(-0.85%) |
Jan 10, 2024 | 203.55 | 203.63 | 199.57 | 201.15 | 644,363 | -1.02(-0.50%) |
Jan 09, 2024 | 201.14 | 205.30 | 201.14 | 202.17 | 431,255 | -1.12(-0.55%) |
Jan 08, 2024 | 196.54 | 204.59 | 196.32 | 203.28 | 603,073 | +6.96(+3.55%) |
Jan 05, 2024 | 192.22 | 199.39 | 192.01 | 196.32 | 627,153 | +0.65(+0.33%) |
Jan 04, 2024 | 194.73 | 197.72 | 193.16 | 195.67 | 574,102 | +2.04(+1.05%) |
Jan 03, 2024 | 200.72 | 201.57 | 192.93 | 193.63 | 834,918 | -10.11(-4.96%) |