Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 193.07 | 192.73 | 192.73 | 192.61 | 380,946 | -2.03(-1.04%) |
Mar 27, 2024 | 196.73 | 196.81 | 193.85 | 194.65 | 863,414 | +0.42(+0.22%) |
Mar 26, 2024 | 195.23 | 196.10 | 194.14 | 194.22 | 564,001 | +1.36(+0.71%) |
Mar 25, 2024 | 192.73 | 193.81 | 192.37 | 192.86 | 424,744 | -0.07(-0.04%) |
Mar 22, 2024 | 192.11 | 193.52 | 191.32 | 192.93 | 540,027 | +0.53(+0.28%) |
Mar 21, 2024 | 190.01 | 194.17 | 189.69 | 192.40 | 625,434 | +4.38(+2.33%) |
Mar 20, 2024 | 186.43 | 188.18 | 185.72 | 188.02 | 417,745 | +1.65(+0.88%) |
Mar 19, 2024 | 185.35 | 186.41 | 184.78 | 186.37 | 448,151 | +1.92(+1.04%) |
Mar 18, 2024 | 186.26 | 186.70 | 184.26 | 184.46 | 691,705 | -1.52(-0.82%) |
Mar 15, 2024 | 186.38 | 186.51 | 184.88 | 185.98 | 766,039 | -2.11(-1.12%) |
Mar 14, 2024 | 189.58 | 190.13 | 187.15 | 188.09 | 667,225 | -2.03(-1.07%) |
Mar 13, 2024 | 190.49 | 190.64 | 188.98 | 190.12 | 684,990 | -1.30(-0.68%) |
Mar 12, 2024 | 188.93 | 191.53 | 188.31 | 191.43 | 676,349 | +3.95(+2.11%) |
Mar 11, 2024 | 186.18 | 187.74 | 186.03 | 187.48 | 1,228,671 | -3.12(-1.64%) |
Mar 08, 2024 | 191.84 | 192.41 | 190.00 | 190.60 | 655,518 | -2.55(-1.32%) |
Mar 07, 2024 | 190.85 | 193.56 | 190.73 | 193.15 | 973,485 | +4.83(+2.56%) |
Mar 06, 2024 | 187.84 | 189.40 | 187.61 | 188.32 | 603,091 | +3.18(+1.72%) |
Mar 05, 2024 | 188.86 | 188.97 | 184.28 | 185.14 | 826,379 | -3.32(-1.76%) |
Mar 04, 2024 | 187.01 | 188.96 | 186.84 | 188.46 | 667,575 | +2.26(+1.21%) |
Mar 01, 2024 | 184.71 | 186.23 | 184.50 | 186.19 | 649,377 | +0.65(+0.35%) |
Feb 29, 2024 | 185.02 | 185.87 | 183.82 | 185.54 | 599,137 | +1.19(+0.64%) |
Feb 28, 2024 | 184.67 | 184.77 | 183.78 | 184.36 | 540,300 | -2.47(-1.32%) |
Feb 27, 2024 | 186.10 | 187.48 | 185.72 | 186.82 | 796,845 | +1.64(+0.89%) |
Feb 26, 2024 | 185.51 | 185.81 | 184.97 | 185.19 | 619,650 | +3.25(+1.79%) |
Feb 23, 2024 | 181.23 | 182.17 | 180.91 | 181.94 | 740,366 | +2.50(+1.39%) |
Feb 22, 2024 | 178.09 | 179.45 | 177.98 | 179.44 | 580,479 | +5.70(+3.28%) |
Feb 21, 2024 | 173.19 | 173.87 | 172.71 | 173.74 | 500,919 | -0.67(-0.38%) |
Feb 20, 2024 | 174.88 | 175.42 | 173.53 | 174.41 | 477,721 | -0.31(-0.18%) |
Feb 16, 2024 | 174.43 | 175.88 | 173.78 | 174.72 | 462,370 | -0.68(-0.39%) |
Feb 15, 2024 | 175.06 | 175.43 | 174.18 | 175.40 | 588,348 | +0.13(+0.07%) |
Feb 14, 2024 | 173.69 | 175.31 | 173.65 | 175.27 | 590,959 | +3.45(+2.01%) |
Feb 13, 2024 | 171.10 | 172.44 | 170.94 | 171.82 | 1,036,439 | -5.34(-3.02%) |
Feb 12, 2024 | 177.66 | 178.59 | 176.87 | 177.17 | 614,923 | -2.13(-1.19%) |
Feb 09, 2024 | 179.41 | 179.68 | 178.60 | 179.30 | 452,562 | +0.39(+0.22%) |
Feb 08, 2024 | 178.26 | 178.93 | 178.03 | 178.91 | 564,989 | -0.02(-0.01%) |
Feb 07, 2024 | 177.84 | 179.32 | 177.71 | 178.93 | 627,650 | +2.36(+1.34%) |
Feb 06, 2024 | 176.95 | 177.20 | 175.84 | 176.57 | 609,842 | +1.73(+0.99%) |
Feb 05, 2024 | 174.09 | 175.29 | 173.66 | 174.85 | 669,255 | -0.02(-0.01%) |
Feb 02, 2024 | 174.31 | 175.34 | 173.47 | 174.87 | 862,214 | -0.16(-0.09%) |
Feb 01, 2024 | 172.94 | 175.12 | 172.78 | 175.02 | 607,617 | +4.07(+2.38%) |
Jan 31, 2024 | 173.46 | 173.90 | 170.91 | 170.96 | 694,512 | -2.60(-1.50%) |
Jan 30, 2024 | 174.21 | 174.41 | 173.08 | 173.55 | 639,540 | -0.60(-0.35%) |
Jan 29, 2024 | 172.00 | 174.26 | 171.78 | 174.15 | 650,080 | +2.63(+1.53%) |
Jan 26, 2024 | 171.16 | 171.96 | 170.90 | 171.53 | 1,083,914 | +0.24(+0.14%) |
Jan 25, 2024 | 173.77 | 173.79 | 170.19 | 171.29 | 1,795,997 | -1.16(-0.67%) |
Jan 24, 2024 | 172.39 | 174.20 | 171.11 | 172.45 | 2,771,876 | +11.09(+6.87%) |
Jan 23, 2024 | 159.19 | 161.37 | 159.07 | 161.35 | 1,171,652 | +0.17(+0.10%) |
Jan 22, 2024 | 160.86 | 161.70 | 160.67 | 161.19 | 772,235 | -0.24(-0.15%) |
Jan 19, 2024 | 159.18 | 161.69 | 159.13 | 161.42 | 773,363 | +2.98(+1.88%) |
Jan 18, 2024 | 157.04 | 158.53 | 156.97 | 158.44 | 979,277 | +2.62(+1.68%) |
Jan 17, 2024 | 154.88 | 155.95 | 153.89 | 155.82 | 623,466 | +0.95(+0.61%) |
Jan 16, 2024 | 154.84 | 155.50 | 154.34 | 154.88 | 530,325 | -1.70(-1.09%) |
Jan 12, 2024 | 156.02 | 156.96 | 155.72 | 156.57 | 611,506 | +2.00(+1.30%) |
Jan 11, 2024 | 154.71 | 155.31 | 153.04 | 154.57 | 490,781 | +0.66(+0.43%) |
Jan 10, 2024 | 152.92 | 154.32 | 152.33 | 153.91 | 973,892 | +3.64(+2.43%) |
Jan 09, 2024 | 149.29 | 150.56 | 149.29 | 150.26 | 472,449 | -0.41(-0.27%) |
Jan 08, 2024 | 149.55 | 150.80 | 149.48 | 150.67 | 613,691 | +2.68(+1.81%) |
Jan 05, 2024 | 147.62 | 149.22 | 147.59 | 147.99 | 583,522 | +1.31(+0.90%) |
Jan 04, 2024 | 147.69 | 147.89 | 146.54 | 146.68 | 917,075 | -1.25(-0.85%) |
Jan 03, 2024 | 148.14 | 148.60 | 147.58 | 147.93 | 957,276 | -0.42(-0.28%) |