Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 184.72 | 184.77 | 181.16 | 181.38 | 628,621 | -2.48(-1.35%) |
Mar 27, 2024 | 179.61 | 185.47 | 178.79 | 183.86 | 1,135,594 | +5.81(+3.26%) |
Mar 26, 2024 | 175.09 | 179.64 | 174.24 | 178.05 | 904,184 | +4.17(+2.40%) |
Mar 25, 2024 | 171.49 | 176.50 | 171.49 | 173.88 | 1,639,177 | +2.89(+1.69%) |
Mar 22, 2024 | 177.50 | 177.80 | 169.94 | 170.99 | 1,830,008 | -5.80(-3.28%) |
Mar 21, 2024 | 183.00 | 187.83 | 175.33 | 176.79 | 3,864,742 | -32.18(-15.40%) |
Mar 20, 2024 | 207.49 | 209.79 | 206.10 | 208.97 | 1,274,721 | +2.31(+1.12%) |
Mar 19, 2024 | 207.37 | 207.80 | 203.24 | 206.66 | 833,152 | +0.76(+0.37%) |
Mar 18, 2024 | 202.00 | 207.53 | 200.76 | 205.90 | 1,018,809 | +4.33(+2.15%) |
Mar 15, 2024 | 200.21 | 202.81 | 198.80 | 201.57 | 944,782 | +0.02(+0.01%) |
Mar 14, 2024 | 208.06 | 208.76 | 198.53 | 201.55 | 760,052 | -4.95(-2.40%) |
Mar 13, 2024 | 205.52 | 207.87 | 203.49 | 206.50 | 631,111 | -2.84(-1.36%) |
Mar 12, 2024 | 203.31 | 209.79 | 203.06 | 209.34 | 499,779 | +5.76(+2.83%) |
Mar 11, 2024 | 203.53 | 204.31 | 200.66 | 203.58 | 670,491 | -1.24(-0.61%) |
Mar 08, 2024 | 208.62 | 209.35 | 204.14 | 204.82 | 528,733 | -2.14(-1.03%) |
Mar 07, 2024 | 209.00 | 212.01 | 205.53 | 206.96 | 861,519 | -1.22(-0.59%) |
Mar 06, 2024 | 205.99 | 208.71 | 204.89 | 208.18 | 924,381 | +3.26(+1.59%) |
Mar 05, 2024 | 203.40 | 207.64 | 202.75 | 204.92 | 523,366 | +1.59(+0.78%) |
Mar 04, 2024 | 201.81 | 203.99 | 201.22 | 203.33 | 388,199 | +2.52(+1.25%) |
Mar 01, 2024 | 201.85 | 203.87 | 200.22 | 200.81 | 519,839 | +0.13(+0.06%) |
Feb 29, 2024 | 200.39 | 201.36 | 197.61 | 200.68 | 442,971 | +1.34(+0.67%) |
Feb 28, 2024 | 199.45 | 201.55 | 198.47 | 199.34 | 369,399 | -1.44(-0.72%) |
Feb 27, 2024 | 196.78 | 201.90 | 196.78 | 200.78 | 533,101 | +4.78(+2.44%) |
Feb 26, 2024 | 193.02 | 198.95 | 192.65 | 196.00 | 663,156 | +2.53(+1.31%) |
Feb 23, 2024 | 192.79 | 194.70 | 192.54 | 193.47 | 259,828 | +0.81(+0.42%) |
Feb 22, 2024 | 190.65 | 193.33 | 188.53 | 192.66 | 449,753 | +3.00(+1.58%) |
Feb 21, 2024 | 191.85 | 192.50 | 188.58 | 189.66 | 377,313 | -2.19(-1.14%) |
Feb 20, 2024 | 189.64 | 193.25 | 188.43 | 191.85 | 401,242 | +1.84(+0.97%) |
Feb 16, 2024 | 189.12 | 192.48 | 187.95 | 190.01 | 492,286 | +0.45(+0.24%) |
Feb 15, 2024 | 187.77 | 191.83 | 187.06 | 189.56 | 474,661 | +3.73(+2.01%) |
Feb 14, 2024 | 185.00 | 186.62 | 182.27 | 185.83 | 434,909 | +1.70(+0.92%) |
Feb 13, 2024 | 184.09 | 187.73 | 181.22 | 184.13 | 666,934 | -5.23(-2.76%) |
Feb 12, 2024 | 189.63 | 190.80 | 188.76 | 189.36 | 423,102 | +0.41(+0.22%) |
Feb 09, 2024 | 186.72 | 191.12 | 185.51 | 188.95 | 728,524 | +2.85(+1.53%) |
Feb 08, 2024 | 183.52 | 186.74 | 183.23 | 186.10 | 587,371 | +3.39(+1.86%) |
Feb 07, 2024 | 181.79 | 184.24 | 180.47 | 182.71 | 405,994 | +1.31(+0.72%) |
Feb 06, 2024 | 178.10 | 181.88 | 177.72 | 181.40 | 621,962 | +2.71(+1.52%) |
Feb 05, 2024 | 179.23 | 179.23 | 177.00 | 178.69 | 401,718 | -2.42(-1.34%) |
Feb 02, 2024 | 180.36 | 183.88 | 176.58 | 181.11 | 658,642 | -1.43(-0.78%) |
Feb 01, 2024 | 181.34 | 182.69 | 177.61 | 182.54 | 1,086,687 | +3.08(+1.72%) |
Jan 31, 2024 | 182.88 | 182.88 | 179.32 | 179.46 | 712,455 | -3.28(-1.79%) |
Jan 30, 2024 | 184.47 | 185.81 | 181.63 | 182.74 | 1,320,894 | -4.17(-2.23%) |
Jan 29, 2024 | 190.00 | 190.87 | 185.18 | 186.91 | 857,272 | -3.25(-1.71%) |
Jan 26, 2024 | 192.26 | 193.29 | 189.23 | 190.16 | 588,907 | -1.64(-0.86%) |
Jan 25, 2024 | 186.62 | 191.86 | 185.60 | 191.80 | 728,650 | +5.47(+2.94%) |
Jan 24, 2024 | 189.32 | 189.57 | 185.51 | 186.33 | 552,129 | -1.88(-1.00%) |
Jan 23, 2024 | 188.88 | 189.92 | 185.17 | 188.21 | 778,233 | +1.06(+0.57%) |
Jan 22, 2024 | 187.32 | 187.46 | 183.43 | 187.15 | 667,254 | +0.43(+0.23%) |
Jan 19, 2024 | 189.46 | 189.46 | 183.61 | 186.72 | 902,967 | -2.16(-1.14%) |
Jan 18, 2024 | 190.17 | 190.76 | 186.65 | 188.88 | 550,620 | -0.38(-0.20%) |
Jan 17, 2024 | 188.92 | 189.64 | 187.51 | 189.26 | 545,731 | -0.75(-0.39%) |
Jan 16, 2024 | 186.53 | 190.20 | 184.34 | 190.01 | 804,295 | -0.58(-0.30%) |
Jan 12, 2024 | 191.01 | 192.49 | 187.87 | 190.59 | 454,646 | +0.54(+0.28%) |
Jan 11, 2024 | 191.22 | 191.35 | 187.62 | 190.05 | 528,807 | -1.68(-0.88%) |
Jan 10, 2024 | 190.15 | 193.00 | 189.54 | 191.73 | 567,342 | +0.72(+0.38%) |
Jan 09, 2024 | 191.30 | 192.56 | 188.85 | 191.01 | 702,617 | -1.87(-0.97%) |
Jan 08, 2024 | 191.50 | 196.97 | 188.15 | 192.88 | 1,942,190 | -7.96(-3.96%) |
Jan 05, 2024 | 202.68 | 204.87 | 199.58 | 200.84 | 808,755 | -4.12(-2.01%) |
Jan 04, 2024 | 205.35 | 207.97 | 203.99 | 204.96 | 829,547 | +0.27(+0.13%) |
Jan 03, 2024 | 213.16 | 214.57 | 204.29 | 204.69 | 914,095 | -10.82(-5.02%) |