Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 194.43 | 191.48 | 191.48 | 191.00 | 431,653 | -3.43(-1.76%) |
Mar 27, 2024 | 192.17 | 194.50 | 190.88 | 194.43 | 329,741 | +3.95(+2.07%) |
Mar 26, 2024 | 190.98 | 191.44 | 189.99 | 190.48 | 198,705 | +0.05(+0.03%) |
Mar 25, 2024 | 194.40 | 194.50 | 190.29 | 190.43 | 207,153 | -2.95(-1.53%) |
Mar 22, 2024 | 191.93 | 193.65 | 190.64 | 193.38 | 265,608 | +2.15(+1.12%) |
Mar 21, 2024 | 192.87 | 193.50 | 190.89 | 191.23 | 220,364 | -1.04(-0.54%) |
Mar 20, 2024 | 191.04 | 192.82 | 190.64 | 192.27 | 228,151 | +1.63(+0.86%) |
Mar 19, 2024 | 188.67 | 191.11 | 187.85 | 190.64 | 373,544 | +2.62(+1.39%) |
Mar 18, 2024 | 187.57 | 189.72 | 187.29 | 188.02 | 273,975 | +0.83(+0.44%) |
Mar 15, 2024 | 185.07 | 187.87 | 185.07 | 187.19 | 384,461 | +0.84(+0.45%) |
Mar 14, 2024 | 187.50 | 188.83 | 185.12 | 186.35 | 295,697 | -1.44(-0.77%) |
Mar 13, 2024 | 184.51 | 188.27 | 184.46 | 187.79 | 394,592 | +3.16(+1.71%) |
Mar 12, 2024 | 183.55 | 185.42 | 182.47 | 184.63 | 923,959 | +1.35(+0.74%) |
Mar 11, 2024 | 185.94 | 186.38 | 182.95 | 183.28 | 516,210 | -3.17(-1.70%) |
Mar 08, 2024 | 188.26 | 188.84 | 185.19 | 186.45 | 324,702 | -1.95(-1.04%) |
Mar 07, 2024 | 190.69 | 191.29 | 188.32 | 188.40 | 224,089 | -0.98(-0.52%) |
Mar 06, 2024 | 189.67 | 190.66 | 188.86 | 189.38 | 294,260 | +0.47(+0.25%) |
Mar 05, 2024 | 194.51 | 194.83 | 188.81 | 188.91 | 339,263 | -5.24(-2.70%) |
Mar 04, 2024 | 194.22 | 195.97 | 193.68 | 194.15 | 303,104 | +0.26(+0.13%) |
Mar 01, 2024 | 192.89 | 194.20 | 191.56 | 193.89 | 428,791 | +0.49(+0.25%) |
Feb 29, 2024 | 190.99 | 194.12 | 189.69 | 193.40 | 625,263 | +3.34(+1.76%) |
Feb 28, 2024 | 194.49 | 194.74 | 189.80 | 190.06 | 699,311 | -3.46(-1.79%) |
Feb 27, 2024 | 197.84 | 198.32 | 191.45 | 193.52 | 1,056,942 | -5.46(-2.74%) |
Feb 26, 2024 | 200.64 | 200.64 | 198.01 | 198.98 | 691,531 | -0.19(-0.10%) |
Feb 23, 2024 | 199.47 | 199.97 | 198.78 | 199.17 | 430,644 | -0.21(-0.11%) |
Feb 22, 2024 | 194.71 | 199.49 | 194.71 | 199.38 | 439,757 | +4.77(+2.45%) |
Feb 21, 2024 | 192.36 | 195.16 | 192.36 | 194.61 | 420,320 | +2.04(+1.06%) |
Feb 20, 2024 | 192.81 | 193.75 | 192.35 | 192.57 | 322,865 | -1.44(-0.74%) |
Feb 16, 2024 | 194.11 | 195.52 | 193.55 | 194.01 | 393,355 | -0.04(-0.02%) |
Feb 15, 2024 | 194.03 | 195.67 | 191.42 | 194.05 | 369,352 | +0.68(+0.35%) |
Feb 14, 2024 | 190.00 | 193.41 | 189.25 | 193.37 | 557,536 | +5.35(+2.85%) |
Feb 13, 2024 | 186.03 | 188.56 | 185.19 | 188.02 | 514,277 | +0.45(+0.24%) |
Feb 12, 2024 | 188.00 | 188.46 | 186.95 | 187.57 | 231,749 | -0.49(-0.26%) |
Feb 09, 2024 | 187.47 | 188.16 | 185.88 | 188.06 | 267,047 | +1.42(+0.76%) |
Feb 08, 2024 | 190.00 | 190.49 | 185.74 | 186.64 | 351,345 | -2.93(-1.55%) |
Feb 07, 2024 | 187.74 | 190.08 | 187.69 | 189.57 | 311,188 | +2.40(+1.28%) |
Feb 06, 2024 | 185.09 | 187.33 | 184.12 | 187.17 | 491,617 | +2.18(+1.18%) |
Feb 05, 2024 | 182.49 | 185.28 | 182.00 | 184.99 | 349,148 | +0.99(+0.54%) |
Feb 02, 2024 | 182.30 | 184.26 | 181.78 | 184.00 | 343,018 | +0.50(+0.27%) |
Feb 01, 2024 | 180.10 | 183.59 | 178.20 | 183.50 | 541,809 | +3.91(+2.18%) |
Jan 31, 2024 | 182.20 | 183.00 | 179.47 | 179.59 | 408,092 | -3.09(-1.69%) |
Jan 30, 2024 | 182.97 | 184.26 | 182.53 | 182.68 | 256,712 | -1.08(-0.59%) |
Jan 29, 2024 | 183.97 | 184.65 | 182.44 | 183.76 | 257,176 | +0.18(+0.10%) |
Jan 26, 2024 | 184.71 | 185.40 | 182.61 | 183.58 | 262,854 | -1.15(-0.62%) |
Jan 25, 2024 | 182.00 | 184.95 | 180.91 | 184.73 | 496,243 | +5.53(+3.09%) |
Jan 24, 2024 | 180.26 | 180.93 | 178.91 | 179.20 | 229,053 | +0.10(+0.06%) |
Jan 23, 2024 | 180.80 | 181.46 | 178.29 | 179.10 | 275,429 | -0.05(-0.03%) |
Jan 22, 2024 | 176.44 | 179.49 | 176.44 | 179.15 | 325,041 | +2.77(+1.57%) |
Jan 19, 2024 | 178.30 | 178.89 | 175.55 | 176.38 | 357,203 | -1.16(-0.65%) |
Jan 18, 2024 | 173.31 | 177.61 | 171.14 | 177.54 | 566,131 | +5.40(+3.14%) |
Jan 17, 2024 | 170.66 | 174.02 | 170.66 | 172.14 | 309,148 | +1.28(+0.75%) |
Jan 16, 2024 | 171.99 | 173.12 | 169.78 | 170.86 | 502,296 | -2.00(-1.16%) |
Jan 12, 2024 | 173.86 | 176.20 | 172.32 | 172.86 | 337,119 | +0.39(+0.23%) |
Jan 11, 2024 | 171.81 | 172.85 | 169.83 | 172.47 | 398,429 | +1.11(+0.65%) |
Jan 10, 2024 | 171.19 | 172.86 | 170.74 | 171.36 | 432,066 | +0.75(+0.44%) |
Jan 09, 2024 | 172.01 | 172.01 | 169.85 | 170.61 | 326,859 | -2.32(-1.34%) |
Jan 08, 2024 | 171.07 | 172.97 | 169.70 | 172.93 | 328,970 | +0.92(+0.53%) |
Jan 05, 2024 | 174.26 | 174.56 | 171.98 | 172.01 | 279,131 | -1.95(-1.12%) |
Jan 04, 2024 | 174.59 | 176.34 | 173.96 | 173.96 | 199,068 | +0.08(+0.05%) |
Jan 03, 2024 | 176.88 | 177.56 | 173.75 | 173.88 | 247,861 | -3.88(-2.18%) |