Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 168.73 | 170.43 | 170.38 | 169.21 | 3,395,609 | +0.70(+0.42%) |
Mar 27, 2024 | 167.34 | 168.53 | 166.34 | 168.51 | 2,857,815 | +2.84(+1.71%) |
Mar 26, 2024 | 169.21 | 169.23 | 164.11 | 165.67 | 4,550,050 | -2.14(-1.28%) |
Mar 25, 2024 | 169.30 | 169.84 | 167.03 | 167.81 | 2,792,598 | -1.09(-0.65%) |
Mar 22, 2024 | 168.77 | 171.36 | 168.16 | 168.90 | 2,840,486 | +0.58(+0.34%) |
Mar 21, 2024 | 172.73 | 174.33 | 168.02 | 168.32 | 4,400,740 | -2.67(-1.56%) |
Mar 20, 2024 | 172.65 | 173.10 | 169.34 | 170.99 | 3,697,419 | -1.97(-1.14%) |
Mar 19, 2024 | 171.66 | 173.50 | 170.26 | 172.96 | 3,624,022 | +2.27(+1.33%) |
Mar 18, 2024 | 173.74 | 174.28 | 170.41 | 170.69 | 4,954,843 | -1.88(-1.09%) |
Mar 15, 2024 | 173.78 | 175.51 | 171.61 | 172.57 | 3,399,668 | -1.31(-0.75%) |
Mar 14, 2024 | 177.49 | 177.49 | 170.72 | 173.88 | 6,432,571 | -2.35(-1.33%) |
Mar 13, 2024 | 181.60 | 182.97 | 175.99 | 176.23 | 5,947,486 | -5.12(-2.82%) |
Mar 12, 2024 | 183.65 | 183.83 | 180.94 | 181.35 | 2,598,431 | -2.14(-1.17%) |
Mar 11, 2024 | 182.62 | 183.99 | 180.42 | 183.49 | 3,383,516 | +1.33(+0.73%) |
Mar 08, 2024 | 182.00 | 182.98 | 179.84 | 182.16 | 6,518,014 | +0.65(+0.36%) |
Mar 07, 2024 | 184.91 | 185.11 | 181.39 | 181.51 | 3,839,273 | -2.02(-1.10%) |
Mar 06, 2024 | 185.30 | 187.24 | 183.23 | 183.53 | 5,028,544 | -1.70(-0.92%) |
Mar 05, 2024 | 187.44 | 187.73 | 184.42 | 185.23 | 2,508,527 | -2.63(-1.40%) |
Mar 04, 2024 | 189.61 | 190.42 | 186.51 | 187.86 | 3,757,170 | -2.96(-1.55%) |
Mar 01, 2024 | 196.00 | 196.23 | 188.49 | 190.82 | 3,724,389 | -7.51(-3.79%) |
Feb 29, 2024 | 200.50 | 200.53 | 198.19 | 198.33 | 2,849,157 | -1.61(-0.81%) |
Feb 28, 2024 | 199.30 | 200.50 | 197.10 | 199.94 | 2,003,253 | +0.94(+0.47%) |
Feb 27, 2024 | 197.65 | 199.25 | 194.04 | 199.00 | 1,984,612 | +1.96(+0.99%) |
Feb 26, 2024 | 196.90 | 197.99 | 195.46 | 197.04 | 2,098,518 | -0.17(-0.09%) |
Feb 23, 2024 | 197.35 | 198.21 | 194.81 | 197.21 | 2,391,201 | +0.55(+0.28%) |
Feb 22, 2024 | 189.31 | 196.67 | 188.54 | 196.66 | 3,339,724 | +8.28(+4.40%) |
Feb 21, 2024 | 186.66 | 188.86 | 186.66 | 188.38 | 3,178,926 | +1.83(+0.98%) |
Feb 20, 2024 | 187.30 | 189.41 | 186.24 | 186.55 | 2,502,757 | -1.84(-0.98%) |
Feb 16, 2024 | 189.40 | 190.35 | 187.93 | 188.39 | 1,953,800 | -1.26(-0.66%) |
Feb 15, 2024 | 183.86 | 190.34 | 183.86 | 189.65 | 2,725,557 | +5.57(+3.03%) |
Feb 14, 2024 | 185.19 | 186.49 | 182.10 | 184.08 | 2,726,768 | +0.59(+0.32%) |
Feb 13, 2024 | 186.60 | 190.61 | 182.07 | 183.49 | 4,139,815 | -13.20(-6.71%) |
Feb 12, 2024 | 197.74 | 199.62 | 196.45 | 196.69 | 2,468,994 | -0.63(-0.32%) |
Feb 09, 2024 | 195.59 | 198.22 | 195.59 | 197.32 | 2,234,329 | +1.57(+0.80%) |
Feb 08, 2024 | 196.08 | 197.00 | 195.00 | 195.75 | 1,552,010 | -1.34(-0.68%) |
Feb 07, 2024 | 196.14 | 197.94 | 195.21 | 197.09 | 2,017,823 | +0.95(+0.48%) |
Feb 06, 2024 | 192.00 | 196.51 | 190.87 | 196.14 | 2,459,319 | +5.97(+3.14%) |
Feb 05, 2024 | 188.44 | 190.87 | 187.44 | 190.17 | 2,112,457 | +1.13(+0.60%) |
Feb 02, 2024 | 187.39 | 190.18 | 185.62 | 189.04 | 1,177,652 | -0.10(-0.05%) |
Feb 01, 2024 | 188.30 | 189.64 | 185.38 | 189.14 | 1,584,162 | +1.33(+0.71%) |
Jan 31, 2024 | 192.13 | 192.78 | 187.44 | 187.81 | 2,150,028 | -3.62(-1.89%) |
Jan 30, 2024 | 192.87 | 193.51 | 190.44 | 191.43 | 1,607,120 | -1.33(-0.69%) |
Jan 29, 2024 | 191.36 | 193.00 | 189.96 | 192.76 | 1,670,119 | +1.24(+0.65%) |
Jan 26, 2024 | 189.21 | 192.88 | 188.97 | 191.52 | 1,840,246 | +4.20(+2.24%) |
Jan 25, 2024 | 185.53 | 187.53 | 185.31 | 187.32 | 2,530,605 | +1.25(+0.67%) |
Jan 24, 2024 | 188.81 | 189.70 | 185.93 | 186.07 | 1,837,659 | -2.03(-1.08%) |
Jan 23, 2024 | 191.55 | 191.94 | 187.79 | 188.10 | 1,489,800 | -3.10(-1.62%) |
Jan 22, 2024 | 190.11 | 194.25 | 190.11 | 191.20 | 1,890,696 | +2.82(+1.50%) |
Jan 19, 2024 | 190.57 | 190.92 | 187.16 | 188.38 | 2,285,063 | -2.12(-1.11%) |
Jan 18, 2024 | 191.43 | 192.81 | 189.17 | 190.50 | 3,832,772 | +0.03(+0.02%) |
Jan 17, 2024 | 191.56 | 192.58 | 189.28 | 190.47 | 1,681,839 | -2.09(-1.08%) |
Jan 16, 2024 | 197.66 | 198.47 | 192.23 | 192.55 | 2,321,413 | -5.94(-2.99%) |
Jan 12, 2024 | 197.23 | 199.11 | 196.42 | 198.49 | 1,730,389 | +2.23(+1.13%) |
Jan 11, 2024 | 197.78 | 197.96 | 195.30 | 196.26 | 1,593,104 | -2.06(-1.04%) |
Jan 10, 2024 | 196.13 | 198.42 | 195.47 | 198.32 | 1,328,254 | +2.82(+1.44%) |
Jan 09, 2024 | 195.11 | 199.37 | 193.61 | 195.50 | 1,987,714 | -0.21(-0.11%) |
Jan 08, 2024 | 194.09 | 195.84 | 192.23 | 195.71 | 1,614,276 | +1.30(+0.67%) |
Jan 05, 2024 | 192.63 | 195.50 | 192.63 | 194.41 | 1,090,648 | +0.81(+0.42%) |
Jan 04, 2024 | 192.41 | 194.49 | 191.57 | 193.60 | 1,856,227 | +1.11(+0.58%) |
Jan 03, 2024 | 195.48 | 195.51 | 192.36 | 192.49 | 1,496,361 | -3.63(-1.85%) |