Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 193.06 | 192.72 | 192.72 | 192.61 | 380,958 | -2.03(-1.05%) |
Mar 27, 2024 | 196.72 | 196.81 | 193.84 | 194.64 | 863,442 | +0.42(+0.22%) |
Mar 26, 2024 | 195.22 | 196.09 | 194.14 | 194.22 | 564,019 | +1.36(+0.71%) |
Mar 25, 2024 | 192.72 | 193.80 | 192.36 | 192.85 | 424,758 | -0.07(-0.04%) |
Mar 22, 2024 | 192.10 | 193.52 | 191.31 | 192.92 | 540,044 | +0.53(+0.28%) |
Mar 21, 2024 | 190.01 | 194.16 | 189.68 | 192.39 | 625,455 | +4.38(+2.33%) |
Mar 20, 2024 | 186.42 | 188.17 | 185.71 | 188.01 | 417,759 | +1.65(+0.88%) |
Mar 19, 2024 | 185.35 | 186.40 | 184.78 | 186.37 | 448,166 | +1.92(+1.04%) |
Mar 18, 2024 | 186.26 | 186.69 | 184.25 | 184.45 | 691,727 | -1.52(-0.82%) |
Mar 15, 2024 | 186.38 | 186.50 | 184.87 | 185.97 | 766,064 | -2.11(-1.12%) |
Mar 14, 2024 | 189.57 | 190.12 | 187.15 | 188.08 | 667,247 | -2.03(-1.07%) |
Mar 13, 2024 | 190.48 | 190.63 | 188.97 | 190.12 | 685,013 | -1.30(-0.68%) |
Mar 12, 2024 | 188.92 | 191.52 | 188.30 | 191.42 | 676,371 | +3.95(+2.11%) |
Mar 11, 2024 | 186.18 | 187.74 | 186.03 | 187.47 | 1,228,711 | -3.12(-1.64%) |
Mar 08, 2024 | 191.84 | 192.40 | 190.00 | 190.59 | 655,539 | -2.55(-1.32%) |
Mar 07, 2024 | 190.85 | 193.56 | 190.72 | 193.14 | 973,517 | +4.83(+2.56%) |
Mar 06, 2024 | 187.84 | 189.39 | 187.60 | 188.31 | 603,111 | +3.18(+1.72%) |
Mar 05, 2024 | 188.85 | 188.96 | 184.27 | 185.13 | 826,406 | -3.32(-1.76%) |
Mar 04, 2024 | 187.01 | 188.95 | 186.83 | 188.45 | 667,596 | +2.26(+1.21%) |
Mar 01, 2024 | 184.71 | 186.23 | 184.49 | 186.19 | 649,398 | +0.65(+0.35%) |
Feb 29, 2024 | 185.01 | 185.86 | 183.82 | 185.53 | 599,157 | +1.19(+0.64%) |
Feb 28, 2024 | 184.67 | 184.76 | 183.78 | 184.35 | 540,318 | -2.47(-1.32%) |
Feb 27, 2024 | 186.10 | 187.47 | 185.71 | 186.82 | 796,871 | +1.64(+0.89%) |
Feb 26, 2024 | 185.51 | 185.80 | 184.96 | 185.18 | 619,670 | +3.25(+1.79%) |
Feb 23, 2024 | 181.22 | 182.16 | 180.90 | 181.93 | 740,390 | +2.50(+1.39%) |
Feb 22, 2024 | 178.09 | 179.44 | 177.97 | 179.43 | 580,498 | +5.70(+3.28%) |
Feb 21, 2024 | 173.18 | 173.86 | 172.71 | 173.73 | 500,935 | -0.67(-0.39%) |
Feb 20, 2024 | 174.88 | 175.41 | 173.53 | 174.41 | 477,736 | -0.31(-0.18%) |
Feb 16, 2024 | 174.43 | 175.88 | 173.77 | 174.71 | 462,385 | -0.68(-0.39%) |
Feb 15, 2024 | 175.06 | 175.42 | 174.18 | 175.39 | 588,367 | +0.13(+0.07%) |
Feb 14, 2024 | 173.69 | 175.30 | 173.65 | 175.26 | 590,978 | +3.45(+2.01%) |
Feb 13, 2024 | 171.10 | 172.43 | 170.94 | 171.82 | 1,036,473 | -5.34(-3.02%) |
Feb 12, 2024 | 177.66 | 178.58 | 176.86 | 177.16 | 614,943 | -2.13(-1.19%) |
Feb 09, 2024 | 179.40 | 179.67 | 178.60 | 179.29 | 452,576 | +0.39(+0.22%) |
Feb 08, 2024 | 178.26 | 178.93 | 178.02 | 178.91 | 565,007 | -0.02(-0.01%) |
Feb 07, 2024 | 177.83 | 179.31 | 177.70 | 178.93 | 627,670 | +2.36(+1.34%) |
Feb 06, 2024 | 176.94 | 177.19 | 175.84 | 176.57 | 609,862 | +1.73(+0.99%) |
Feb 05, 2024 | 174.09 | 175.28 | 173.66 | 174.84 | 669,277 | -0.02(-0.01%) |
Feb 02, 2024 | 174.31 | 175.34 | 173.47 | 174.86 | 862,242 | -0.16(-0.09%) |
Feb 01, 2024 | 172.93 | 175.12 | 172.78 | 175.02 | 607,637 | +4.07(+2.38%) |
Jan 31, 2024 | 173.46 | 173.89 | 170.90 | 170.95 | 694,535 | -2.60(-1.50%) |
Jan 30, 2024 | 174.21 | 174.41 | 173.07 | 173.55 | 639,561 | -0.60(-0.35%) |
Jan 29, 2024 | 172.00 | 174.26 | 171.78 | 174.15 | 650,101 | +2.63(+1.53%) |
Jan 26, 2024 | 171.16 | 171.96 | 170.90 | 171.52 | 1,083,949 | +0.24(+0.14%) |
Jan 25, 2024 | 173.76 | 173.78 | 170.18 | 171.28 | 1,796,055 | -1.16(-0.67%) |
Jan 24, 2024 | 172.38 | 174.20 | 171.11 | 172.44 | 2,771,966 | +11.09(+6.87%) |
Jan 23, 2024 | 159.19 | 161.36 | 159.07 | 161.35 | 1,171,690 | +0.17(+0.10%) |
Jan 22, 2024 | 160.86 | 161.69 | 160.67 | 161.18 | 772,260 | -0.24(-0.15%) |
Jan 19, 2024 | 159.18 | 161.69 | 159.13 | 161.42 | 773,388 | +2.98(+1.88%) |
Jan 18, 2024 | 157.03 | 158.53 | 156.97 | 158.44 | 979,309 | +2.62(+1.68%) |
Jan 17, 2024 | 154.87 | 155.94 | 153.88 | 155.82 | 623,486 | +0.95(+0.61%) |
Jan 16, 2024 | 154.83 | 155.49 | 154.34 | 154.87 | 530,342 | -1.70(-1.09%) |
Jan 12, 2024 | 156.02 | 156.96 | 155.71 | 156.57 | 611,526 | +2.00(+1.30%) |
Jan 11, 2024 | 154.70 | 155.30 | 153.03 | 154.56 | 490,797 | +0.66(+0.43%) |
Jan 10, 2024 | 152.92 | 154.32 | 152.32 | 153.90 | 973,924 | +3.64(+2.43%) |
Jan 09, 2024 | 149.28 | 150.56 | 149.28 | 150.26 | 472,464 | -0.41(-0.27%) |
Jan 08, 2024 | 149.55 | 150.79 | 149.48 | 150.66 | 613,711 | +2.68(+1.81%) |
Jan 05, 2024 | 147.61 | 149.21 | 147.59 | 147.99 | 583,541 | +1.31(+0.90%) |
Jan 04, 2024 | 147.68 | 147.89 | 146.54 | 146.67 | 917,105 | -1.25(-0.85%) |
Jan 03, 2024 | 148.14 | 148.60 | 147.58 | 147.93 | 957,307 | -0.41(-0.28%) |