Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 195.49 | 195.15 | 195.15 | 195.03 | 376,225 | -2.06(-1.05%) |
Mar 27, 2024 | 199.20 | 199.28 | 196.28 | 197.09 | 852,713 | +0.43(+0.22%) |
Mar 26, 2024 | 197.68 | 198.56 | 196.58 | 196.66 | 557,011 | +1.38(+0.71%) |
Mar 25, 2024 | 195.15 | 196.24 | 194.78 | 195.28 | 419,480 | -0.07(-0.04%) |
Mar 22, 2024 | 194.52 | 195.95 | 193.72 | 195.35 | 533,334 | +0.54(+0.28%) |
Mar 21, 2024 | 192.40 | 196.60 | 192.07 | 194.81 | 617,683 | +4.43(+2.33%) |
Mar 20, 2024 | 188.77 | 190.54 | 188.05 | 190.38 | 412,568 | +1.67(+0.88%) |
Mar 19, 2024 | 187.68 | 188.75 | 187.10 | 188.71 | 442,597 | +1.94(+1.04%) |
Mar 18, 2024 | 188.60 | 189.04 | 186.57 | 186.77 | 683,132 | -1.54(-0.82%) |
Mar 15, 2024 | 188.72 | 188.85 | 187.19 | 188.31 | 756,545 | -2.14(-1.12%) |
Mar 14, 2024 | 191.96 | 192.51 | 189.50 | 190.45 | 658,956 | -2.06(-1.07%) |
Mar 13, 2024 | 192.88 | 193.03 | 191.35 | 192.51 | 676,501 | -1.32(-0.68%) |
Mar 12, 2024 | 191.30 | 193.93 | 190.67 | 193.83 | 667,967 | +4.00(+2.11%) |
Mar 11, 2024 | 188.52 | 190.10 | 188.37 | 189.83 | 1,213,443 | -3.16(-1.64%) |
Mar 08, 2024 | 194.25 | 194.82 | 192.39 | 192.99 | 647,394 | -2.58(-1.32%) |
Mar 07, 2024 | 193.25 | 195.99 | 193.12 | 195.57 | 961,420 | +4.89(+2.56%) |
Mar 06, 2024 | 190.20 | 191.78 | 189.96 | 190.68 | 595,617 | +3.22(+1.72%) |
Mar 05, 2024 | 191.23 | 191.34 | 186.59 | 187.46 | 816,137 | -3.36(-1.76%) |
Mar 04, 2024 | 189.36 | 191.33 | 189.18 | 190.82 | 659,301 | +2.29(+1.21%) |
Mar 01, 2024 | 187.03 | 188.57 | 186.81 | 188.53 | 641,329 | +0.66(+0.35%) |
Feb 29, 2024 | 187.34 | 188.20 | 186.13 | 187.87 | 591,712 | +1.20(+0.64%) |
Feb 28, 2024 | 186.99 | 187.09 | 186.09 | 186.67 | 533,604 | -2.50(-1.32%) |
Feb 27, 2024 | 188.44 | 189.83 | 188.05 | 189.17 | 786,969 | +1.66(+0.89%) |
Feb 26, 2024 | 187.84 | 188.14 | 187.29 | 187.51 | 611,970 | +3.29(+1.79%) |
Feb 23, 2024 | 183.50 | 184.46 | 183.18 | 184.22 | 731,190 | +2.53(+1.39%) |
Feb 22, 2024 | 180.33 | 181.70 | 180.21 | 181.69 | 573,285 | +5.77(+3.28%) |
Feb 21, 2024 | 175.36 | 176.05 | 174.88 | 175.92 | 494,711 | -0.68(-0.39%) |
Feb 20, 2024 | 177.08 | 177.62 | 175.71 | 176.60 | 471,800 | -0.31(-0.18%) |
Feb 16, 2024 | 176.62 | 178.09 | 175.96 | 176.91 | 456,640 | -0.69(-0.39%) |
Feb 15, 2024 | 177.26 | 177.63 | 176.37 | 177.60 | 581,056 | +0.13(+0.07%) |
Feb 14, 2024 | 175.87 | 177.51 | 175.83 | 177.47 | 583,635 | +3.49(+2.01%) |
Feb 13, 2024 | 173.25 | 174.60 | 173.09 | 173.98 | 1,023,594 | -5.41(-3.02%) |
Feb 12, 2024 | 179.89 | 180.83 | 179.09 | 179.39 | 607,302 | -2.16(-1.19%) |
Feb 09, 2024 | 181.66 | 181.94 | 180.84 | 181.55 | 446,953 | +0.39(+0.22%) |
Feb 08, 2024 | 180.50 | 181.18 | 180.26 | 181.16 | 557,987 | -0.02(-0.01%) |
Feb 07, 2024 | 180.07 | 181.57 | 179.94 | 181.18 | 619,871 | +2.39(+1.34%) |
Feb 06, 2024 | 179.17 | 179.43 | 178.05 | 178.79 | 602,284 | +1.75(+0.99%) |
Feb 05, 2024 | 176.28 | 177.49 | 175.84 | 177.04 | 660,961 | -0.02(-0.01%) |
Feb 02, 2024 | 176.50 | 177.54 | 175.65 | 177.06 | 851,528 | -0.16(-0.09%) |
Feb 01, 2024 | 175.11 | 177.32 | 174.95 | 177.22 | 600,087 | +4.12(+2.38%) |
Jan 31, 2024 | 175.64 | 176.08 | 173.05 | 173.10 | 685,905 | -2.63(-1.50%) |
Jan 30, 2024 | 176.40 | 176.60 | 175.25 | 175.73 | 631,614 | -0.61(-0.35%) |
Jan 29, 2024 | 174.16 | 176.45 | 173.94 | 176.34 | 642,023 | +2.66(+1.53%) |
Jan 26, 2024 | 173.31 | 174.12 | 173.04 | 173.68 | 1,070,480 | +0.24(+0.14%) |
Jan 25, 2024 | 175.95 | 175.97 | 172.32 | 173.44 | 1,773,737 | -1.17(-0.67%) |
Jan 24, 2024 | 174.55 | 176.39 | 173.26 | 174.61 | 2,737,521 | +11.23(+6.87%) |
Jan 23, 2024 | 161.19 | 163.39 | 161.07 | 163.38 | 1,157,131 | +0.17(+0.10%) |
Jan 22, 2024 | 162.88 | 163.73 | 162.69 | 163.21 | 762,664 | -0.24(-0.15%) |
Jan 19, 2024 | 161.18 | 163.72 | 161.13 | 163.45 | 763,778 | +3.02(+1.88%) |
Jan 18, 2024 | 159.01 | 160.53 | 158.94 | 160.43 | 967,140 | +2.65(+1.68%) |
Jan 17, 2024 | 156.82 | 157.91 | 155.82 | 157.78 | 615,739 | +0.96(+0.61%) |
Jan 16, 2024 | 156.78 | 157.45 | 156.28 | 156.82 | 523,752 | -1.72(-1.08%) |
Jan 12, 2024 | 157.98 | 158.93 | 157.67 | 158.54 | 603,927 | +2.03(+1.30%) |
Jan 11, 2024 | 156.65 | 157.25 | 154.96 | 156.51 | 484,699 | +0.67(+0.43%) |
Jan 10, 2024 | 154.84 | 156.26 | 154.24 | 155.84 | 961,822 | +3.69(+2.43%) |
Jan 09, 2024 | 151.16 | 152.45 | 151.16 | 152.15 | 466,594 | -0.41(-0.27%) |
Jan 08, 2024 | 151.43 | 152.69 | 151.36 | 152.56 | 606,085 | +2.71(+1.81%) |
Jan 05, 2024 | 149.47 | 151.09 | 149.44 | 149.85 | 576,290 | +1.33(+0.90%) |
Jan 04, 2024 | 149.54 | 149.75 | 148.38 | 148.52 | 905,709 | -1.27(-0.85%) |
Jan 03, 2024 | 150.00 | 150.47 | 149.44 | 149.79 | 945,412 | -0.42(-0.28%) |