Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 194.99 | 194.31 | 194.27 | 194.22 | 2,208,195 | +0.21(+0.11%) |
Mar 27, 2024 | 192.31 | 193.49 | 190.71 | 194.01 | 2,537,487 | +3.22(+1.69%) |
Mar 26, 2024 | 191.93 | 192.13 | 190.59 | 190.79 | 1,855,002 | -1.44(-0.75%) |
Mar 25, 2024 | 190.38 | 192.87 | 190.23 | 192.22 | 2,181,386 | +2.72(+1.44%) |
Mar 22, 2024 | 191.42 | 191.42 | 188.28 | 189.50 | 2,626,704 | -1.13(-0.59%) |
Mar 21, 2024 | 192.52 | 193.20 | 190.36 | 190.63 | 2,704,184 | -0.68(-0.35%) |
Mar 20, 2024 | 192.09 | 193.36 | 190.50 | 191.31 | 2,192,249 | -1.97(-1.02%) |
Mar 19, 2024 | 192.82 | 193.52 | 191.37 | 193.28 | 1,489,122 | +0.71(+0.37%) |
Mar 18, 2024 | 193.25 | 194.46 | 192.17 | 192.57 | 1,865,347 | -1.41(-0.72%) |
Mar 15, 2024 | 192.24 | 195.36 | 191.80 | 193.97 | 3,405,046 | -1.82(-0.93%) |
Mar 14, 2024 | 197.59 | 199.09 | 192.86 | 195.79 | 2,045,279 | -3.11(-1.56%) |
Mar 13, 2024 | 200.81 | 201.55 | 197.86 | 198.90 | 1,719,736 | -1.80(-0.90%) |
Mar 12, 2024 | 202.20 | 202.72 | 198.14 | 200.70 | 1,776,460 | -2.53(-1.24%) |
Mar 11, 2024 | 202.42 | 204.77 | 201.37 | 203.22 | 2,041,034 | -0.55(-0.27%) |
Mar 08, 2024 | 203.07 | 205.59 | 202.38 | 203.77 | 2,193,395 | +2.54(+1.26%) |
Mar 07, 2024 | 204.09 | 204.38 | 200.32 | 201.24 | 2,121,998 | -1.26(-0.62%) |
Mar 06, 2024 | 202.94 | 203.69 | 201.49 | 202.50 | 1,897,819 | +0.58(+0.29%) |
Mar 05, 2024 | 202.43 | 206.03 | 201.15 | 201.91 | 2,512,745 | -0.72(-0.35%) |
Mar 04, 2024 | 197.99 | 203.00 | 195.59 | 202.63 | 2,901,339 | +4.31(+2.18%) |
Mar 01, 2024 | 195.51 | 198.60 | 192.80 | 198.32 | 3,533,790 | +2.85(+1.46%) |
Feb 29, 2024 | 191.87 | 197.37 | 191.81 | 195.47 | 4,758,042 | +5.01(+2.63%) |
Feb 28, 2024 | 183.32 | 192.49 | 183.32 | 190.45 | 4,129,394 | +6.96(+3.79%) |
Feb 27, 2024 | 185.96 | 187.36 | 178.07 | 183.50 | 4,753,166 | -1.02(-0.55%) |
Feb 26, 2024 | 185.97 | 188.11 | 183.53 | 184.52 | 3,367,560 | -2.17(-1.16%) |
Feb 23, 2024 | 184.91 | 188.01 | 184.25 | 186.69 | 1,483,872 | +1.89(+1.02%) |
Feb 22, 2024 | 185.78 | 185.78 | 182.44 | 184.80 | 2,187,013 | -0.21(-0.11%) |
Feb 21, 2024 | 185.99 | 186.42 | 183.45 | 185.01 | 1,895,495 | -0.18(-0.10%) |
Feb 20, 2024 | 183.90 | 185.49 | 182.60 | 185.19 | 2,279,916 | +1.25(+0.68%) |
Feb 16, 2024 | 183.59 | 184.41 | 181.86 | 183.94 | 2,164,440 | -2.29(-1.23%) |
Feb 15, 2024 | 186.73 | 187.47 | 184.54 | 186.23 | 2,453,793 | +0.95(+0.51%) |
Feb 14, 2024 | 185.63 | 186.78 | 183.65 | 185.27 | 1,849,678 | +0.07(+0.04%) |
Feb 13, 2024 | 184.96 | 185.48 | 180.91 | 185.21 | 3,573,513 | -3.29(-1.75%) |
Feb 12, 2024 | 191.66 | 192.08 | 188.17 | 188.50 | 1,617,250 | -2.62(-1.37%) |
Feb 09, 2024 | 190.10 | 191.19 | 188.37 | 191.12 | 1,937,019 | +0.79(+0.41%) |
Feb 08, 2024 | 189.34 | 190.94 | 188.36 | 190.34 | 2,035,861 | +0.02(+0.01%) |
Feb 07, 2024 | 189.01 | 190.55 | 187.30 | 190.32 | 2,293,430 | +1.92(+1.02%) |
Feb 06, 2024 | 186.24 | 189.28 | 185.92 | 188.40 | 1,807,805 | +2.16(+1.16%) |
Feb 05, 2024 | 187.79 | 188.42 | 184.62 | 186.24 | 2,531,877 | -3.97(-2.09%) |
Feb 02, 2024 | 191.67 | 192.21 | 186.10 | 190.21 | 2,964,563 | -4.80(-2.46%) |
Feb 01, 2024 | 192.01 | 195.04 | 190.07 | 195.00 | 2,747,667 | +2.69(+1.40%) |
Jan 31, 2024 | 193.54 | 197.44 | 191.43 | 192.31 | 2,496,730 | +0.09(+0.05%) |
Jan 30, 2024 | 195.11 | 195.60 | 192.03 | 192.22 | 2,470,215 | -3.49(-1.78%) |
Jan 29, 2024 | 193.72 | 195.90 | 192.42 | 195.71 | 2,508,846 | +1.79(+0.92%) |
Jan 26, 2024 | 195.80 | 196.42 | 193.72 | 193.92 | 1,862,854 | -2.87(-1.46%) |
Jan 25, 2024 | 195.99 | 198.19 | 194.62 | 196.79 | 2,554,042 | +3.39(+1.75%) |
Jan 24, 2024 | 199.63 | 199.93 | 192.62 | 193.40 | 3,365,923 | -5.41(-2.72%) |
Jan 23, 2024 | 201.27 | 201.79 | 197.94 | 198.81 | 2,146,540 | -1.73(-0.86%) |
Jan 22, 2024 | 200.62 | 203.16 | 198.50 | 200.54 | 2,223,422 | +0.15(+0.07%) |
Jan 19, 2024 | 201.17 | 201.64 | 199.32 | 200.39 | 2,020,848 | -0.04(-0.02%) |
Jan 18, 2024 | 201.75 | 203.26 | 199.08 | 200.43 | 2,930,960 | -1.02(-0.51%) |
Jan 17, 2024 | 201.90 | 206.80 | 199.26 | 201.45 | 2,674,980 | -3.05(-1.49%) |
Jan 16, 2024 | 205.41 | 207.24 | 204.01 | 204.50 | 2,441,649 | -1.36(-0.66%) |
Jan 12, 2024 | 206.09 | 208.21 | 204.90 | 205.86 | 1,794,061 | +1.75(+0.86%) |
Jan 11, 2024 | 204.74 | 205.18 | 202.57 | 204.11 | 2,311,068 | -1.30(-0.63%) |
Jan 10, 2024 | 208.00 | 208.47 | 204.86 | 205.41 | 2,125,174 | -2.84(-1.36%) |
Jan 09, 2024 | 210.69 | 210.76 | 206.68 | 208.25 | 1,606,201 | -4.15(-1.95%) |
Jan 08, 2024 | 209.78 | 212.53 | 208.89 | 212.39 | 1,732,781 | +1.77(+0.84%) |
Jan 05, 2024 | 210.05 | 212.56 | 209.41 | 210.62 | 1,916,723 | -1.16(-0.55%) |
Jan 04, 2024 | 210.00 | 213.96 | 209.05 | 211.78 | 2,068,259 | +0.76(+0.36%) |
Jan 03, 2024 | 213.78 | 215.25 | 210.95 | 211.03 | 1,561,460 | -4.05(-1.88%) |