Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 185.00 | 185.68 | 183.60 | 184.52 | 85,819 | -0.26(-0.14%) |
Mar 27, 2024 | 182.88 | 184.83 | 182.45 | 184.78 | 184,042 | +3.29(+1.81%) |
Mar 26, 2024 | 182.07 | 182.24 | 181.19 | 181.49 | 81,796 | +0.30(+0.17%) |
Mar 25, 2024 | 182.99 | 182.99 | 181.19 | 181.19 | 86,109 | -1.08(-0.59%) |
Mar 22, 2024 | 183.89 | 183.89 | 181.61 | 182.27 | 86,362 | -1.61(-0.88%) |
Mar 21, 2024 | 184.00 | 184.99 | 183.69 | 183.88 | 118,289 | +0.02(+0.01%) |
Mar 20, 2024 | 184.75 | 184.75 | 182.60 | 183.86 | 149,931 | -0.62(-0.34%) |
Mar 19, 2024 | 184.19 | 184.50 | 182.89 | 184.48 | 128,103 | +0.44(+0.24%) |
Mar 18, 2024 | 182.80 | 185.04 | 182.80 | 184.04 | 73,842 | +1.50(+0.82%) |
Mar 15, 2024 | 181.64 | 183.09 | 181.64 | 182.54 | 178,148 | +0.21(+0.12%) |
Mar 14, 2024 | 184.01 | 184.46 | 181.67 | 182.33 | 147,391 | -1.71(-0.93%) |
Mar 13, 2024 | 185.25 | 186.02 | 184.00 | 184.04 | 98,630 | -0.61(-0.33%) |
Mar 12, 2024 | 184.87 | 185.17 | 183.99 | 184.65 | 80,838 | -0.23(-0.12%) |
Mar 11, 2024 | 184.61 | 185.53 | 184.21 | 184.88 | 86,003 | -0.62(-0.33%) |
Mar 08, 2024 | 185.10 | 185.82 | 184.30 | 185.50 | 108,765 | -0.01(-0.01%) |
Mar 07, 2024 | 186.62 | 187.66 | 185.27 | 185.51 | 109,375 | +0.19(+0.10%) |
Mar 06, 2024 | 186.80 | 187.06 | 185.30 | 185.32 | 133,749 | -1.25(-0.67%) |
Mar 05, 2024 | 187.92 | 189.17 | 185.95 | 186.57 | 94,669 | -1.54(-0.82%) |
Mar 04, 2024 | 189.12 | 189.12 | 187.84 | 188.11 | 66,431 | -0.96(-0.51%) |
Mar 01, 2024 | 188.12 | 190.00 | 186.40 | 189.07 | 99,860 | +0.88(+0.47%) |
Feb 29, 2024 | 187.69 | 189.44 | 187.69 | 188.19 | 157,351 | +0.46(+0.25%) |
Feb 28, 2024 | 188.55 | 189.07 | 186.50 | 187.73 | 108,558 | -0.64(-0.34%) |
Feb 27, 2024 | 187.78 | 189.29 | 187.51 | 188.37 | 178,141 | -0.17(-0.09%) |
Feb 26, 2024 | 190.50 | 191.59 | 188.48 | 188.54 | 81,617 | -2.82(-1.47%) |
Feb 23, 2024 | 191.34 | 192.16 | 190.30 | 191.36 | 83,297 | -0.29(-0.15%) |
Feb 22, 2024 | 188.52 | 192.47 | 188.38 | 191.65 | 171,840 | +3.85(+2.05%) |
Feb 21, 2024 | 187.46 | 188.74 | 186.87 | 187.80 | 99,919 | -0.19(-0.10%) |
Feb 20, 2024 | 188.38 | 190.66 | 187.32 | 187.99 | 154,703 | -1.35(-0.71%) |
Feb 16, 2024 | 191.18 | 191.50 | 189.20 | 189.34 | 144,978 | -1.89(-0.99%) |
Feb 15, 2024 | 192.03 | 193.10 | 190.79 | 191.23 | 142,018 | -0.68(-0.35%) |
Feb 14, 2024 | 191.02 | 192.51 | 190.08 | 191.91 | 120,701 | +1.99(+1.05%) |
Feb 13, 2024 | 189.05 | 191.99 | 188.84 | 189.92 | 119,336 | -1.64(-0.86%) |
Feb 12, 2024 | 190.09 | 192.86 | 190.09 | 191.56 | 121,209 | +0.62(+0.32%) |
Feb 09, 2024 | 190.29 | 193.29 | 190.29 | 190.94 | 114,473 | -0.27(-0.14%) |
Feb 08, 2024 | 195.03 | 195.63 | 191.16 | 191.21 | 152,543 | -3.52(-1.81%) |
Feb 07, 2024 | 193.43 | 196.50 | 190.31 | 194.73 | 214,553 | +1.96(+1.02%) |
Feb 06, 2024 | 187.00 | 194.38 | 184.33 | 192.77 | 314,715 | +10.95(+6.02%) |
Feb 05, 2024 | 184.24 | 184.54 | 181.40 | 181.82 | 168,496 | -2.78(-1.51%) |
Feb 02, 2024 | 185.92 | 185.92 | 182.63 | 184.60 | 148,945 | -1.70(-0.91%) |
Feb 01, 2024 | 186.46 | 187.57 | 185.60 | 186.30 | 118,576 | +1.20(+0.65%) |
Jan 31, 2024 | 187.01 | 189.00 | 184.52 | 185.10 | 154,626 | -2.37(-1.26%) |
Jan 30, 2024 | 186.39 | 188.46 | 186.39 | 187.47 | 71,622 | -0.29(-0.15%) |
Jan 29, 2024 | 186.90 | 188.12 | 186.00 | 187.76 | 89,084 | +1.11(+0.59%) |
Jan 26, 2024 | 186.62 | 186.89 | 185.46 | 186.65 | 86,762 | +0.67(+0.36%) |
Jan 25, 2024 | 188.00 | 188.90 | 185.46 | 185.98 | 149,076 | -1.50(-0.80%) |
Jan 24, 2024 | 190.11 | 190.28 | 187.40 | 187.48 | 82,171 | -1.28(-0.68%) |
Jan 23, 2024 | 189.57 | 191.35 | 188.50 | 188.76 | 142,841 | +0.26(+0.14%) |
Jan 22, 2024 | 190.52 | 190.93 | 188.25 | 188.50 | 157,138 | -1.44(-0.76%) |
Jan 19, 2024 | 189.63 | 190.84 | 188.66 | 189.94 | 93,602 | +1.44(+0.76%) |
Jan 18, 2024 | 186.00 | 189.12 | 185.85 | 188.50 | 158,098 | +3.22(+1.74%) |
Jan 17, 2024 | 187.29 | 192.25 | 184.62 | 185.28 | 413,554 | -3.62(-1.92%) |
Jan 16, 2024 | 177.27 | 190.96 | 176.27 | 188.90 | 538,048 | +10.36(+5.80%) |
Jan 12, 2024 | 179.62 | 180.31 | 178.01 | 178.54 | 52,311 | -0.34(-0.19%) |
Jan 11, 2024 | 179.61 | 179.61 | 177.08 | 178.88 | 70,272 | +0.14(+0.08%) |
Jan 10, 2024 | 179.00 | 179.45 | 178.50 | 178.74 | 63,187 | -0.08(-0.04%) |
Jan 09, 2024 | 179.25 | 180.14 | 178.22 | 178.82 | 79,588 | -0.88(-0.49%) |
Jan 08, 2024 | 178.00 | 179.98 | 177.56 | 179.70 | 96,478 | +2.16(+1.22%) |
Jan 05, 2024 | 177.30 | 178.92 | 176.66 | 177.54 | 76,630 | +0.06(+0.03%) |
Jan 04, 2024 | 177.98 | 179.07 | 177.45 | 177.48 | 98,107 | -0.50(-0.28%) |
Jan 03, 2024 | 179.68 | 180.24 | 177.72 | 177.98 | 99,798 | -2.86(-1.58%) |