Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 196.60 | 195.92 | 195.88 | 195.83 | 2,190,016 | +0.21(+0.11%) |
Mar 27, 2024 | 193.91 | 195.10 | 192.29 | 195.62 | 2,516,597 | +3.25(+1.69%) |
Mar 26, 2024 | 193.52 | 193.73 | 192.17 | 192.37 | 1,839,731 | -1.45(-0.75%) |
Mar 25, 2024 | 191.97 | 194.47 | 191.81 | 193.82 | 2,163,428 | +2.74(+1.44%) |
Mar 22, 2024 | 193.01 | 193.01 | 189.84 | 191.07 | 2,605,080 | -1.14(-0.59%) |
Mar 21, 2024 | 194.12 | 194.80 | 191.94 | 192.21 | 2,681,922 | -0.68(-0.35%) |
Mar 20, 2024 | 193.68 | 194.97 | 192.09 | 192.90 | 2,174,202 | -1.98(-1.02%) |
Mar 19, 2024 | 194.42 | 195.13 | 192.96 | 194.88 | 1,476,863 | +0.71(+0.37%) |
Mar 18, 2024 | 194.85 | 196.07 | 193.77 | 194.17 | 1,849,990 | -1.42(-0.72%) |
Mar 15, 2024 | 193.84 | 196.98 | 193.39 | 195.58 | 3,377,014 | -1.83(-0.93%) |
Mar 14, 2024 | 199.23 | 200.75 | 194.46 | 197.42 | 2,028,441 | -3.13(-1.56%) |
Mar 13, 2024 | 202.48 | 203.22 | 199.50 | 200.55 | 1,705,578 | -1.81(-0.90%) |
Mar 12, 2024 | 203.88 | 204.40 | 199.78 | 202.36 | 1,761,835 | -2.55(-1.24%) |
Mar 11, 2024 | 204.10 | 206.47 | 203.04 | 204.91 | 2,024,231 | -0.56(-0.27%) |
Mar 08, 2024 | 204.76 | 207.30 | 204.06 | 205.46 | 2,175,338 | +2.56(+1.26%) |
Mar 07, 2024 | 205.78 | 206.08 | 201.98 | 202.91 | 2,104,528 | -1.27(-0.62%) |
Mar 06, 2024 | 204.62 | 205.38 | 203.16 | 204.18 | 1,882,195 | +0.58(+0.29%) |
Mar 05, 2024 | 204.11 | 207.74 | 202.82 | 203.59 | 2,492,058 | -0.72(-0.35%) |
Mar 04, 2024 | 199.64 | 204.68 | 197.22 | 204.31 | 2,877,454 | +4.35(+2.18%) |
Mar 01, 2024 | 197.13 | 200.25 | 194.40 | 199.96 | 3,504,698 | +2.87(+1.46%) |
Feb 29, 2024 | 193.46 | 199.01 | 193.40 | 197.09 | 4,718,871 | +5.06(+2.63%) |
Feb 28, 2024 | 184.84 | 194.09 | 184.84 | 192.03 | 4,095,399 | +7.02(+3.79%) |
Feb 27, 2024 | 187.51 | 188.91 | 179.55 | 185.02 | 4,714,036 | -1.03(-0.55%) |
Feb 26, 2024 | 187.52 | 189.67 | 185.06 | 186.05 | 3,339,836 | -2.19(-1.16%) |
Feb 23, 2024 | 186.44 | 189.57 | 185.78 | 188.24 | 1,471,656 | +1.90(+1.02%) |
Feb 22, 2024 | 187.33 | 187.33 | 183.95 | 186.34 | 2,169,008 | -0.21(-0.11%) |
Feb 21, 2024 | 187.53 | 187.97 | 184.97 | 186.54 | 1,879,890 | -0.18(-0.10%) |
Feb 20, 2024 | 185.42 | 187.03 | 184.12 | 186.72 | 2,261,147 | +1.26(+0.68%) |
Feb 16, 2024 | 185.12 | 185.94 | 183.37 | 185.46 | 2,146,621 | -2.31(-1.23%) |
Feb 15, 2024 | 188.28 | 189.03 | 186.07 | 187.77 | 2,433,592 | +0.96(+0.51%) |
Feb 14, 2024 | 187.17 | 188.34 | 185.18 | 186.81 | 1,834,451 | +0.07(+0.04%) |
Feb 13, 2024 | 186.50 | 187.02 | 182.41 | 186.74 | 3,544,094 | -3.32(-1.75%) |
Feb 12, 2024 | 193.25 | 193.67 | 189.74 | 190.06 | 1,603,936 | -2.65(-1.37%) |
Feb 09, 2024 | 191.68 | 192.78 | 189.93 | 192.71 | 1,921,073 | +0.79(+0.41%) |
Feb 08, 2024 | 190.91 | 192.52 | 189.92 | 191.92 | 2,019,101 | +0.02(+0.01%) |
Feb 07, 2024 | 190.58 | 192.13 | 188.85 | 191.90 | 2,274,549 | +1.93(+1.02%) |
Feb 06, 2024 | 187.78 | 190.86 | 187.47 | 189.96 | 1,792,922 | +2.18(+1.16%) |
Feb 05, 2024 | 189.35 | 189.98 | 186.15 | 187.78 | 2,511,033 | -4.00(-2.09%) |
Feb 02, 2024 | 193.26 | 193.81 | 187.64 | 191.79 | 2,940,157 | -4.84(-2.46%) |
Feb 01, 2024 | 193.60 | 196.66 | 191.65 | 196.62 | 2,725,047 | +2.72(+1.40%) |
Jan 31, 2024 | 195.15 | 199.08 | 193.02 | 193.91 | 2,476,176 | +0.09(+0.05%) |
Jan 30, 2024 | 196.73 | 197.23 | 193.62 | 193.82 | 2,449,879 | -3.52(-1.78%) |
Jan 29, 2024 | 195.32 | 197.53 | 194.02 | 197.34 | 2,488,192 | +1.80(+0.92%) |
Jan 26, 2024 | 197.43 | 198.05 | 195.32 | 195.53 | 1,847,518 | -2.89(-1.46%) |
Jan 25, 2024 | 197.62 | 199.84 | 196.24 | 198.43 | 2,533,016 | +3.42(+1.75%) |
Jan 24, 2024 | 201.29 | 201.59 | 194.22 | 195.01 | 3,338,213 | -5.45(-2.72%) |
Jan 23, 2024 | 202.94 | 203.46 | 199.59 | 200.46 | 2,128,869 | -1.75(-0.86%) |
Jan 22, 2024 | 202.28 | 204.85 | 200.15 | 202.20 | 2,205,118 | +0.15(+0.07%) |
Jan 19, 2024 | 202.84 | 203.31 | 200.97 | 202.06 | 2,004,211 | -0.04(-0.02%) |
Jan 18, 2024 | 203.42 | 204.95 | 200.74 | 202.09 | 2,906,831 | -1.03(-0.51%) |
Jan 17, 2024 | 203.57 | 208.52 | 200.91 | 203.12 | 2,652,958 | -3.07(-1.49%) |
Jan 16, 2024 | 207.11 | 208.96 | 205.70 | 206.20 | 2,421,548 | -1.37(-0.66%) |
Jan 12, 2024 | 207.80 | 209.93 | 206.60 | 207.56 | 1,779,292 | +1.76(+0.86%) |
Jan 11, 2024 | 206.44 | 206.88 | 204.25 | 205.80 | 2,292,042 | -1.31(-0.63%) |
Jan 10, 2024 | 209.73 | 210.20 | 206.56 | 207.11 | 2,107,678 | -2.86(-1.36%) |
Jan 09, 2024 | 212.44 | 212.51 | 208.40 | 209.97 | 1,592,978 | -4.18(-1.95%) |
Jan 08, 2024 | 211.52 | 214.29 | 210.63 | 214.16 | 1,718,516 | +1.78(+0.84%) |
Jan 05, 2024 | 211.80 | 214.32 | 211.14 | 212.37 | 1,900,944 | -1.17(-0.55%) |
Jan 04, 2024 | 211.74 | 215.73 | 210.78 | 213.54 | 2,051,232 | +0.76(+0.36%) |
Jan 03, 2024 | 215.55 | 217.04 | 212.70 | 212.78 | 1,548,605 | -4.08(-1.88%) |