Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 194.04 | 198.10 | 198.06 | 197.79 | 3,119,794 | +4.46(+2.31%) |
Mar 27, 2024 | 190.68 | 193.40 | 189.38 | 193.33 | 2,410,431 | +4.37(+2.31%) |
Mar 26, 2024 | 190.63 | 191.93 | 188.76 | 188.96 | 2,710,887 | -1.67(-0.88%) |
Mar 25, 2024 | 190.81 | 192.11 | 190.43 | 190.63 | 1,768,711 | -2.88(-1.49%) |
Mar 22, 2024 | 195.29 | 195.62 | 192.55 | 193.51 | 2,104,332 | -1.64(-0.84%) |
Mar 21, 2024 | 196.63 | 198.67 | 194.30 | 195.15 | 3,109,216 | +0.83(+0.43%) |
Mar 20, 2024 | 190.46 | 194.75 | 189.95 | 194.32 | 2,594,336 | +3.78(+1.98%) |
Mar 19, 2024 | 190.33 | 191.08 | 188.10 | 190.54 | 2,226,792 | -0.68(-0.36%) |
Mar 18, 2024 | 197.21 | 198.29 | 191.12 | 191.22 | 2,846,517 | -3.98(-2.04%) |
Mar 15, 2024 | 188.75 | 195.51 | 188.75 | 195.20 | 10,229,321 | +0.77(+0.40%) |
Mar 14, 2024 | 199.06 | 199.90 | 193.53 | 194.43 | 4,361,844 | -4.17(-2.10%) |
Mar 13, 2024 | 198.45 | 199.82 | 197.42 | 198.60 | 3,647,481 | -0.60(-0.30%) |
Mar 12, 2024 | 199.30 | 199.60 | 196.53 | 199.20 | 3,864,269 | +0.99(+0.50%) |
Mar 11, 2024 | 194.60 | 198.49 | 194.60 | 198.21 | 3,110,891 | +2.27(+1.16%) |
Mar 08, 2024 | 199.00 | 199.67 | 195.57 | 195.94 | 3,752,630 | -2.30(-1.16%) |
Mar 07, 2024 | 193.68 | 199.38 | 193.68 | 198.24 | 4,075,085 | +6.54(+3.41%) |
Mar 06, 2024 | 191.37 | 194.00 | 190.39 | 191.70 | 3,905,260 | +1.90(+1.00%) |
Mar 05, 2024 | 193.29 | 195.05 | 188.89 | 189.80 | 3,328,052 | -4.86(-2.50%) |
Mar 04, 2024 | 195.83 | 196.22 | 193.70 | 194.66 | 3,150,660 | -0.58(-0.30%) |
Mar 01, 2024 | 191.65 | 196.29 | 190.72 | 195.24 | 2,948,577 | +4.32(+2.26%) |
Feb 29, 2024 | 189.24 | 191.39 | 187.87 | 190.92 | 3,133,557 | +4.04(+2.16%) |
Feb 28, 2024 | 186.32 | 187.76 | 185.35 | 186.88 | 1,782,568 | -1.30(-0.69%) |
Feb 27, 2024 | 188.91 | 189.47 | 187.11 | 188.18 | 1,894,948 | +0.06(+0.03%) |
Feb 26, 2024 | 190.38 | 190.38 | 187.99 | 188.12 | 2,840,314 | -1.09(-0.58%) |
Feb 23, 2024 | 192.16 | 192.16 | 188.98 | 189.22 | 3,737,986 | -1.79(-0.94%) |
Feb 22, 2024 | 196.22 | 196.41 | 188.15 | 191.01 | 5,807,673 | -1.80(-0.93%) |
Feb 21, 2024 | 189.37 | 193.38 | 189.28 | 192.81 | 5,582,114 | +4.30(+2.28%) |
Feb 20, 2024 | 186.37 | 188.62 | 185.15 | 188.51 | 4,620,939 | +1.16(+0.62%) |
Feb 16, 2024 | 186.71 | 189.63 | 185.19 | 187.36 | 4,373,838 | +0.70(+0.37%) |
Feb 15, 2024 | 186.90 | 188.44 | 185.81 | 186.66 | 2,823,030 | +1.21(+0.65%) |
Feb 14, 2024 | 185.04 | 186.20 | 183.88 | 185.45 | 3,798,637 | +1.62(+0.88%) |
Feb 13, 2024 | 187.28 | 187.28 | 182.15 | 183.82 | 6,830,746 | -9.32(-4.82%) |
Feb 12, 2024 | 193.77 | 194.76 | 191.70 | 193.14 | 6,292,649 | -0.97(-0.50%) |
Feb 09, 2024 | 194.61 | 194.61 | 192.54 | 194.10 | 3,198,970 | +0.95(+0.49%) |
Feb 08, 2024 | 192.06 | 194.25 | 191.00 | 193.15 | 2,609,956 | +2.08(+1.09%) |
Feb 07, 2024 | 190.93 | 191.92 | 187.99 | 191.07 | 3,516,923 | +2.25(+1.19%) |
Feb 06, 2024 | 192.30 | 192.30 | 188.13 | 188.82 | 4,010,515 | -2.84(-1.48%) |
Feb 05, 2024 | 191.89 | 193.08 | 189.52 | 191.66 | 3,208,711 | +0.46(+0.24%) |
Feb 02, 2024 | 189.44 | 191.97 | 188.85 | 191.20 | 2,962,352 | +0.09(+0.05%) |
Feb 01, 2024 | 191.21 | 191.73 | 187.85 | 191.11 | 2,639,399 | -0.35(-0.18%) |
Jan 31, 2024 | 192.60 | 195.17 | 190.72 | 191.46 | 4,145,071 | -2.37(-1.22%) |
Jan 30, 2024 | 194.91 | 195.64 | 192.44 | 193.83 | 2,490,828 | -2.45(-1.25%) |
Jan 29, 2024 | 193.03 | 196.40 | 192.01 | 196.28 | 2,779,555 | +3.25(+1.69%) |
Jan 26, 2024 | 194.40 | 195.55 | 192.56 | 193.02 | 2,390,349 | -3.35(-1.71%) |
Jan 25, 2024 | 201.05 | 201.10 | 196.04 | 196.38 | 2,970,297 | -1.00(-0.50%) |
Jan 24, 2024 | 199.92 | 201.49 | 196.93 | 197.37 | 4,275,356 | -3.06(-1.52%) |
Jan 23, 2024 | 196.22 | 200.62 | 195.97 | 200.43 | 3,824,834 | +4.00(+2.04%) |
Jan 22, 2024 | 195.08 | 196.92 | 194.55 | 196.42 | 2,875,279 | +2.57(+1.32%) |
Jan 19, 2024 | 190.46 | 194.66 | 190.14 | 193.86 | 4,432,815 | +4.78(+2.53%) |
Jan 18, 2024 | 189.47 | 189.83 | 186.83 | 189.08 | 3,602,398 | +4.52(+2.45%) |
Jan 17, 2024 | 183.81 | 184.83 | 182.02 | 184.56 | 2,939,814 | -2.35(-1.26%) |
Jan 16, 2024 | 186.97 | 188.48 | 184.58 | 186.91 | 2,384,508 | -0.57(-0.30%) |
Jan 12, 2024 | 188.80 | 189.42 | 186.54 | 187.48 | 1,604,661 | -0.60(-0.32%) |
Jan 11, 2024 | 187.50 | 188.87 | 184.86 | 188.07 | 2,932,474 | +0.59(+0.31%) |
Jan 10, 2024 | 188.73 | 188.73 | 185.48 | 187.49 | 3,094,879 | -1.38(-0.73%) |
Jan 09, 2024 | 185.62 | 189.43 | 185.02 | 188.87 | 3,166,549 | +0.78(+0.41%) |
Jan 08, 2024 | 186.30 | 188.57 | 186.13 | 188.09 | 2,599,067 | +2.42(+1.30%) |
Jan 05, 2024 | 185.14 | 186.92 | 184.11 | 185.68 | 2,503,964 | +0.48(+0.26%) |
Jan 04, 2024 | 181.05 | 186.01 | 180.95 | 185.20 | 3,942,769 | -2.88(-1.53%) |
Jan 03, 2024 | 189.88 | 190.20 | 187.78 | 188.07 | 3,304,635 | -4.60(-2.39%) |