Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 198.70 | 198.21 | 198.18 | 197.90 | 1,051,990 | -0.66(-0.33%) |
Mar 27, 2024 | 195.00 | 198.63 | 194.58 | 198.56 | 858,924 | +5.04(+2.60%) |
Mar 26, 2024 | 195.12 | 196.33 | 193.28 | 193.52 | 1,018,375 | -1.42(-0.73%) |
Mar 25, 2024 | 195.19 | 198.06 | 194.71 | 194.94 | 953,761 | +1.04(+0.53%) |
Mar 22, 2024 | 196.39 | 197.43 | 193.67 | 193.90 | 875,759 | -1.94(-0.99%) |
Mar 21, 2024 | 194.46 | 196.68 | 192.68 | 195.83 | 1,595,326 | +2.87(+1.49%) |
Mar 20, 2024 | 190.40 | 194.11 | 189.25 | 192.96 | 1,093,228 | +2.54(+1.34%) |
Mar 19, 2024 | 189.73 | 191.71 | 188.74 | 190.42 | 1,097,921 | +1.15(+0.61%) |
Mar 18, 2024 | 189.34 | 191.39 | 187.77 | 189.27 | 1,086,115 | +1.32(+0.70%) |
Mar 15, 2024 | 181.69 | 188.40 | 180.40 | 187.96 | 3,379,134 | +6.37(+3.51%) |
Mar 14, 2024 | 182.62 | 183.65 | 180.03 | 181.58 | 1,491,623 | -2.00(-1.09%) |
Mar 13, 2024 | 183.94 | 185.12 | 181.18 | 183.59 | 1,830,727 | +1.21(+0.66%) |
Mar 12, 2024 | 185.41 | 185.75 | 181.19 | 182.38 | 1,076,358 | -1.93(-1.04%) |
Mar 11, 2024 | 183.77 | 184.71 | 180.10 | 184.31 | 1,173,190 | -1.00(-0.54%) |
Mar 08, 2024 | 186.80 | 189.31 | 184.73 | 185.30 | 1,213,973 | -0.59(-0.32%) |
Mar 07, 2024 | 185.83 | 188.42 | 185.09 | 185.89 | 947,993 | +1.75(+0.95%) |
Mar 06, 2024 | 185.66 | 187.41 | 183.93 | 184.14 | 1,040,710 | -0.15(-0.08%) |
Mar 05, 2024 | 185.08 | 186.19 | 182.59 | 184.29 | 1,351,792 | -2.35(-1.26%) |
Mar 04, 2024 | 190.47 | 192.22 | 185.82 | 186.64 | 1,310,152 | -3.53(-1.86%) |
Mar 01, 2024 | 191.91 | 194.46 | 188.58 | 190.17 | 1,424,149 | -1.60(-0.83%) |
Feb 29, 2024 | 192.09 | 192.77 | 190.62 | 191.76 | 2,004,069 | +0.11(+0.06%) |
Feb 28, 2024 | 191.15 | 193.34 | 190.47 | 191.66 | 965,949 | -0.93(-0.48%) |
Feb 27, 2024 | 191.49 | 193.37 | 190.70 | 192.58 | 1,237,471 | +1.53(+0.80%) |
Feb 26, 2024 | 188.92 | 192.32 | 188.72 | 191.06 | 1,301,669 | +1.60(+0.84%) |
Feb 23, 2024 | 186.64 | 190.32 | 185.68 | 189.46 | 1,098,684 | +3.33(+1.79%) |
Feb 22, 2024 | 184.16 | 187.48 | 184.16 | 186.13 | 1,262,857 | +2.28(+1.24%) |
Feb 21, 2024 | 183.48 | 184.05 | 182.30 | 183.85 | 887,835 | +0.37(+0.20%) |
Feb 20, 2024 | 183.11 | 184.72 | 182.17 | 183.48 | 1,425,572 | -1.59(-0.86%) |
Feb 16, 2024 | 186.29 | 189.05 | 184.12 | 185.06 | 1,913,409 | -0.78(-0.42%) |
Feb 15, 2024 | 180.91 | 186.48 | 180.27 | 185.84 | 1,196,622 | +5.28(+2.93%) |
Feb 14, 2024 | 179.73 | 182.20 | 179.19 | 180.56 | 1,361,704 | +1.58(+0.88%) |
Feb 13, 2024 | 182.95 | 183.20 | 177.72 | 178.98 | 1,534,967 | -6.60(-3.56%) |
Feb 12, 2024 | 186.08 | 187.47 | 185.06 | 185.58 | 1,175,102 | -0.44(-0.24%) |
Feb 09, 2024 | 186.04 | 186.58 | 184.65 | 186.02 | 1,202,051 | +0.25(+0.13%) |
Feb 08, 2024 | 185.40 | 186.87 | 184.05 | 185.77 | 1,007,043 | +0.08(+0.04%) |
Feb 07, 2024 | 181.84 | 187.30 | 181.84 | 185.69 | 1,664,731 | +4.85(+2.68%) |
Feb 06, 2024 | 181.72 | 182.81 | 180.57 | 180.84 | 1,268,438 | -0.96(-0.53%) |
Feb 05, 2024 | 181.61 | 182.72 | 180.73 | 181.80 | 1,513,046 | -1.08(-0.59%) |
Feb 02, 2024 | 185.08 | 185.08 | 182.32 | 182.88 | 2,103,108 | -2.22(-1.20%) |
Feb 01, 2024 | 187.42 | 189.34 | 184.69 | 185.10 | 2,256,418 | -1.31(-0.70%) |
Jan 31, 2024 | 188.37 | 190.43 | 186.04 | 186.41 | 3,046,870 | -1.96(-1.04%) |
Jan 30, 2024 | 177.50 | 190.21 | 176.39 | 188.37 | 3,651,626 | +12.23(+6.94%) |
Jan 29, 2024 | 175.01 | 176.60 | 172.65 | 176.15 | 2,208,171 | +1.53(+0.88%) |
Jan 26, 2024 | 174.71 | 176.75 | 173.63 | 174.61 | 1,374,400 | +0.40(+0.23%) |
Jan 25, 2024 | 173.49 | 175.14 | 172.11 | 174.21 | 1,628,702 | +2.06(+1.20%) |
Jan 24, 2024 | 172.32 | 173.25 | 170.82 | 172.15 | 1,383,408 | +0.89(+0.52%) |
Jan 23, 2024 | 171.59 | 173.84 | 171.23 | 171.26 | 1,482,323 | +1.30(+0.76%) |
Jan 22, 2024 | 165.61 | 170.29 | 165.58 | 169.97 | 1,647,508 | +3.64(+2.19%) |
Jan 19, 2024 | 165.92 | 167.74 | 164.83 | 166.33 | 1,222,869 | +0.39(+0.23%) |
Jan 18, 2024 | 169.99 | 170.31 | 165.45 | 165.94 | 2,476,856 | -2.64(-1.57%) |
Jan 17, 2024 | 168.87 | 171.20 | 168.10 | 168.58 | 1,637,235 | -1.74(-1.02%) |
Jan 16, 2024 | 168.42 | 170.61 | 167.13 | 170.32 | 1,538,994 | +1.91(+1.13%) |
Jan 12, 2024 | 167.96 | 169.76 | 167.05 | 168.42 | 776,248 | +0.70(+0.42%) |
Jan 11, 2024 | 168.39 | 169.16 | 166.22 | 167.72 | 826,275 | -0.67(-0.40%) |
Jan 10, 2024 | 166.65 | 168.64 | 166.22 | 168.39 | 1,206,628 | +1.74(+1.05%) |
Jan 09, 2024 | 170.72 | 171.40 | 166.47 | 166.65 | 2,205,184 | -5.62(-3.26%) |
Jan 08, 2024 | 169.60 | 172.39 | 166.81 | 172.27 | 1,278,266 | +2.17(+1.28%) |
Jan 05, 2024 | 170.96 | 172.14 | 169.40 | 170.09 | 1,493,998 | -1.50(-0.87%) |
Jan 04, 2024 | 176.04 | 177.13 | 171.46 | 171.59 | 1,814,187 | -4.49(-2.55%) |
Jan 03, 2024 | 172.52 | 177.54 | 171.96 | 176.08 | 1,631,731 | +1.14(+0.65%) |