Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 187.64 | 192.90 | 187.28 | 192.41 | 393,275 | +5.44(+2.91%) |
Mar 27, 2024 | 184.75 | 187.85 | 184.48 | 186.97 | 312,917 | +2.59(+1.41%) |
Mar 26, 2024 | 183.66 | 185.90 | 183.27 | 184.37 | 224,814 | +1.29(+0.70%) |
Mar 25, 2024 | 184.56 | 184.98 | 182.51 | 183.09 | 208,693 | -1.99(-1.07%) |
Mar 22, 2024 | 187.53 | 187.53 | 184.52 | 185.07 | 185,554 | -1.60(-0.86%) |
Mar 21, 2024 | 184.32 | 187.38 | 184.32 | 186.67 | 170,480 | +2.19(+1.18%) |
Mar 20, 2024 | 178.94 | 184.80 | 178.44 | 184.48 | 227,086 | +4.87(+2.71%) |
Mar 19, 2024 | 178.43 | 182.07 | 178.43 | 179.61 | 245,711 | -0.01(-0.01%) |
Mar 18, 2024 | 184.69 | 184.73 | 179.40 | 179.62 | 231,591 | -3.67(-2.00%) |
Mar 15, 2024 | 182.76 | 184.10 | 181.77 | 183.30 | 851,621 | +0.11(+0.06%) |
Mar 14, 2024 | 185.79 | 186.05 | 181.62 | 183.19 | 226,013 | -2.72(-1.47%) |
Mar 13, 2024 | 187.42 | 187.58 | 185.27 | 185.91 | 208,697 | -1.60(-0.85%) |
Mar 12, 2024 | 187.60 | 187.67 | 185.62 | 187.51 | 215,076 | -0.26(-0.14%) |
Mar 11, 2024 | 186.29 | 188.14 | 185.41 | 187.77 | 196,846 | +1.74(+0.93%) |
Mar 08, 2024 | 188.65 | 189.00 | 185.54 | 186.03 | 152,433 | -1.47(-0.78%) |
Mar 07, 2024 | 184.54 | 187.70 | 183.66 | 187.50 | 294,314 | +4.57(+2.50%) |
Mar 06, 2024 | 185.21 | 186.39 | 182.27 | 182.93 | 221,197 | -1.83(-0.99%) |
Mar 05, 2024 | 183.84 | 186.41 | 182.28 | 184.75 | 258,953 | -0.32(-0.17%) |
Mar 04, 2024 | 187.76 | 188.88 | 184.62 | 185.07 | 241,310 | -1.33(-0.71%) |
Mar 01, 2024 | 189.62 | 189.65 | 182.96 | 186.40 | 288,340 | -3.45(-1.82%) |
Feb 29, 2024 | 191.66 | 191.67 | 185.63 | 189.85 | 443,665 | -0.76(-0.40%) |
Feb 28, 2024 | 192.90 | 193.29 | 190.18 | 190.61 | 172,824 | -3.78(-1.95%) |
Feb 27, 2024 | 195.08 | 195.37 | 193.85 | 194.40 | 247,015 | -0.27(-0.14%) |
Feb 26, 2024 | 194.21 | 195.21 | 192.71 | 194.66 | 134,798 | -0.16(-0.08%) |
Feb 23, 2024 | 194.81 | 195.78 | 193.28 | 194.82 | 129,415 | +1.27(+0.66%) |
Feb 22, 2024 | 191.30 | 193.67 | 191.30 | 193.56 | 213,089 | +2.92(+1.53%) |
Feb 21, 2024 | 191.13 | 192.27 | 190.15 | 190.63 | 188,465 | -0.12(-0.06%) |
Feb 20, 2024 | 192.01 | 192.30 | 189.32 | 190.75 | 213,553 | -3.10(-1.60%) |
Feb 16, 2024 | 195.78 | 196.03 | 193.43 | 193.86 | 210,923 | -2.32(-1.19%) |
Feb 15, 2024 | 195.64 | 196.47 | 192.56 | 196.18 | 298,717 | +2.15(+1.11%) |
Feb 14, 2024 | 192.90 | 194.13 | 191.32 | 194.04 | 236,595 | +2.54(+1.33%) |
Feb 13, 2024 | 189.24 | 192.24 | 187.15 | 191.49 | 306,844 | -1.61(-0.83%) |
Feb 12, 2024 | 192.81 | 194.53 | 191.46 | 193.10 | 185,304 | +0.52(+0.27%) |
Feb 09, 2024 | 190.06 | 192.69 | 187.67 | 192.58 | 259,593 | +2.75(+1.45%) |
Feb 08, 2024 | 189.51 | 190.47 | 185.33 | 189.83 | 320,057 | +0.06(+0.03%) |
Feb 07, 2024 | 193.14 | 193.68 | 189.59 | 189.77 | 326,567 | -3.23(-1.67%) |
Feb 06, 2024 | 191.55 | 194.97 | 190.25 | 193.00 | 236,108 | +1.03(+0.53%) |
Feb 05, 2024 | 190.08 | 192.34 | 188.24 | 191.98 | 293,311 | +0.78(+0.41%) |
Feb 02, 2024 | 188.06 | 193.72 | 182.50 | 191.20 | 579,771 | +0.87(+0.46%) |
Feb 01, 2024 | 188.33 | 191.20 | 180.75 | 190.33 | 835,711 | -0.71(-0.37%) |
Jan 31, 2024 | 193.90 | 196.46 | 190.89 | 191.04 | 385,863 | -3.25(-1.67%) |
Jan 30, 2024 | 194.83 | 196.17 | 193.26 | 194.29 | 201,277 | -1.95(-1.00%) |
Jan 29, 2024 | 195.22 | 196.35 | 193.70 | 196.24 | 310,699 | -0.17(-0.09%) |
Jan 26, 2024 | 196.64 | 199.19 | 194.39 | 196.41 | 143,941 | +1.08(+0.55%) |
Jan 25, 2024 | 198.62 | 199.45 | 194.23 | 195.33 | 176,581 | -1.20(-0.61%) |
Jan 24, 2024 | 199.32 | 199.72 | 196.25 | 196.53 | 188,739 | -0.80(-0.40%) |
Jan 23, 2024 | 197.79 | 198.59 | 196.49 | 197.33 | 186,587 | -0.56(-0.28%) |
Jan 22, 2024 | 194.33 | 198.23 | 194.33 | 197.89 | 178,507 | +5.30(+2.75%) |
Jan 19, 2024 | 192.49 | 192.92 | 190.80 | 192.59 | 261,704 | +1.20(+0.62%) |
Jan 18, 2024 | 191.14 | 192.65 | 190.71 | 191.40 | 285,874 | +0.38(+0.20%) |
Jan 17, 2024 | 189.84 | 191.28 | 188.29 | 191.02 | 283,399 | -1.04(-0.54%) |
Jan 16, 2024 | 192.86 | 194.39 | 190.25 | 192.06 | 355,520 | -1.23(-0.63%) |
Jan 12, 2024 | 190.07 | 193.85 | 190.07 | 193.28 | 351,910 | +4.13(+2.18%) |
Jan 11, 2024 | 187.96 | 189.39 | 185.69 | 189.16 | 250,782 | +0.84(+0.44%) |
Jan 10, 2024 | 186.66 | 189.19 | 184.06 | 188.32 | 322,442 | +3.06(+1.65%) |
Jan 09, 2024 | 184.50 | 186.29 | 183.72 | 185.26 | 190,173 | -0.85(-0.46%) |
Jan 08, 2024 | 183.03 | 186.14 | 182.54 | 186.11 | 208,576 | +2.26(+1.23%) |
Jan 05, 2024 | 184.15 | 185.69 | 183.04 | 183.84 | 376,385 | -0.89(-0.48%) |
Jan 04, 2024 | 183.67 | 185.30 | 182.83 | 184.73 | 283,203 | +0.29(+0.16%) |
Jan 03, 2024 | 188.10 | 188.10 | 184.13 | 184.44 | 307,414 | -4.31(-2.29%) |