Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 197.88 | 198.33 | 196.67 | 197.55 | 304,328 | -0.33(-0.17%) |
Mar 27, 2024 | 196.76 | 198.08 | 196.67 | 197.88 | 278,547 | +2.36(+1.21%) |
Mar 26, 2024 | 195.01 | 197.13 | 195.01 | 195.52 | 527,072 | +0.43(+0.22%) |
Mar 25, 2024 | 197.20 | 197.96 | 195.09 | 195.09 | 213,464 | -2.10(-1.06%) |
Mar 22, 2024 | 201.76 | 201.76 | 197.00 | 197.19 | 367,679 | -3.82(-1.90%) |
Mar 21, 2024 | 197.82 | 201.28 | 197.74 | 201.01 | 331,318 | +4.21(+2.14%) |
Mar 20, 2024 | 194.61 | 197.36 | 193.73 | 196.80 | 388,308 | +2.11(+1.08%) |
Mar 19, 2024 | 192.97 | 195.03 | 192.04 | 194.69 | 447,578 | +2.00(+1.04%) |
Mar 18, 2024 | 190.21 | 194.37 | 190.21 | 192.69 | 664,255 | +3.21(+1.69%) |
Mar 15, 2024 | 186.32 | 189.64 | 186.03 | 189.48 | 7,242,711 | +2.44(+1.30%) |
Mar 14, 2024 | 186.77 | 187.59 | 185.01 | 187.04 | 327,461 | +1.39(+0.75%) |
Mar 13, 2024 | 185.88 | 186.38 | 184.07 | 185.65 | 280,400 | +0.39(+0.21%) |
Mar 12, 2024 | 183.78 | 185.59 | 182.70 | 185.26 | 282,954 | +2.64(+1.45%) |
Mar 11, 2024 | 184.30 | 184.31 | 180.52 | 182.62 | 225,677 | -2.39(-1.29%) |
Mar 08, 2024 | 185.73 | 188.84 | 184.83 | 185.01 | 397,084 | -0.14(-0.08%) |
Mar 07, 2024 | 184.50 | 186.10 | 183.52 | 185.15 | 289,926 | +1.20(+0.65%) |
Mar 06, 2024 | 183.33 | 185.28 | 182.76 | 183.95 | 275,237 | +1.65(+0.91%) |
Mar 05, 2024 | 185.55 | 186.03 | 180.39 | 182.30 | 492,400 | -3.99(-2.14%) |
Mar 04, 2024 | 183.75 | 190.57 | 183.75 | 186.29 | 613,923 | -6.08(-3.16%) |
Mar 01, 2024 | 190.67 | 194.28 | 190.38 | 192.37 | 251,161 | +2.48(+1.31%) |
Feb 29, 2024 | 191.13 | 191.99 | 189.47 | 189.89 | 242,442 | -1.04(-0.54%) |
Feb 28, 2024 | 187.91 | 191.46 | 187.10 | 190.93 | 159,428 | +2.11(+1.12%) |
Feb 27, 2024 | 188.84 | 189.99 | 187.85 | 188.82 | 155,160 | +1.18(+0.63%) |
Feb 26, 2024 | 187.92 | 188.88 | 186.93 | 187.64 | 133,740 | -0.95(-0.50%) |
Feb 23, 2024 | 188.53 | 189.31 | 187.18 | 188.59 | 110,542 | +0.72(+0.38%) |
Feb 22, 2024 | 187.83 | 188.94 | 186.35 | 187.87 | 167,001 | +1.59(+0.85%) |
Feb 21, 2024 | 186.85 | 187.39 | 184.47 | 186.28 | 164,145 | -0.26(-0.14%) |
Feb 20, 2024 | 186.73 | 187.85 | 186.04 | 186.54 | 288,318 | -2.50(-1.32%) |
Feb 16, 2024 | 188.62 | 190.62 | 187.54 | 189.04 | 204,003 | +0.20(+0.11%) |
Feb 15, 2024 | 187.70 | 189.27 | 185.68 | 188.84 | 202,779 | +2.49(+1.34%) |
Feb 14, 2024 | 183.43 | 186.93 | 182.60 | 186.35 | 228,964 | +4.64(+2.55%) |
Feb 13, 2024 | 181.79 | 183.63 | 179.63 | 181.71 | 257,847 | -5.03(-2.69%) |
Feb 12, 2024 | 187.62 | 189.09 | 186.73 | 186.74 | 170,702 | -0.81(-0.43%) |
Feb 09, 2024 | 184.18 | 188.10 | 183.86 | 187.55 | 181,402 | +3.37(+1.83%) |
Feb 08, 2024 | 183.15 | 184.37 | 180.50 | 184.18 | 328,318 | +1.28(+0.70%) |
Feb 07, 2024 | 181.26 | 183.15 | 180.90 | 182.90 | 185,764 | +2.57(+1.43%) |
Feb 06, 2024 | 181.67 | 184.31 | 179.53 | 180.32 | 262,385 | +1.28(+0.71%) |
Feb 05, 2024 | 180.14 | 180.89 | 178.26 | 179.04 | 211,255 | -3.51(-1.92%) |
Feb 02, 2024 | 179.63 | 183.85 | 179.63 | 182.56 | 162,065 | +1.26(+0.69%) |
Feb 01, 2024 | 177.08 | 181.68 | 176.51 | 181.30 | 203,152 | +5.20(+2.95%) |
Jan 31, 2024 | 182.31 | 182.43 | 175.96 | 176.10 | 223,373 | -5.63(-3.10%) |
Jan 30, 2024 | 178.41 | 181.86 | 178.29 | 181.73 | 178,492 | +3.13(+1.75%) |
Jan 29, 2024 | 177.01 | 179.03 | 176.73 | 178.60 | 197,596 | +1.87(+1.06%) |
Jan 26, 2024 | 177.01 | 179.57 | 176.53 | 176.73 | 295,691 | +0.64(+0.36%) |
Jan 25, 2024 | 179.35 | 182.59 | 173.38 | 176.09 | 488,401 | +0.95(+0.54%) |
Jan 24, 2024 | 177.46 | 177.46 | 174.44 | 175.14 | 234,237 | -1.41(-0.80%) |
Jan 23, 2024 | 178.42 | 178.60 | 175.47 | 176.55 | 164,577 | -0.18(-0.10%) |
Jan 22, 2024 | 176.55 | 177.81 | 176.16 | 176.73 | 216,408 | +2.09(+1.19%) |
Jan 19, 2024 | 172.77 | 174.97 | 170.59 | 174.64 | 221,489 | +2.33(+1.35%) |
Jan 18, 2024 | 168.30 | 172.54 | 168.30 | 172.32 | 202,198 | +5.33(+3.19%) |
Jan 17, 2024 | 166.03 | 167.77 | 166.03 | 166.99 | 127,221 | -0.79(-0.47%) |
Jan 16, 2024 | 168.32 | 168.58 | 167.00 | 167.78 | 124,216 | -1.17(-0.69%) |
Jan 12, 2024 | 170.15 | 170.15 | 167.35 | 168.95 | 116,859 | +0.67(+0.40%) |
Jan 11, 2024 | 166.23 | 168.53 | 165.05 | 168.28 | 157,066 | +1.73(+1.04%) |
Jan 10, 2024 | 165.43 | 166.66 | 165.21 | 166.55 | 103,814 | +0.93(+0.56%) |
Jan 09, 2024 | 164.75 | 165.65 | 163.17 | 165.62 | 143,644 | -1.28(-0.77%) |
Jan 08, 2024 | 164.89 | 167.12 | 164.11 | 166.90 | 119,039 | +2.34(+1.43%) |
Jan 05, 2024 | 165.39 | 166.96 | 164.14 | 164.56 | 151,505 | -1.71(-1.03%) |
Jan 04, 2024 | 167.43 | 167.60 | 165.73 | 166.26 | 133,084 | -0.04(-0.02%) |
Jan 03, 2024 | 169.16 | 169.16 | 165.66 | 166.30 | 175,194 | -3.71(-2.18%) |