Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 189.99 | 189.99 | 188.22 | 188.94 | 551,789 | -0.77(-0.41%) |
Mar 27, 2024 | 191.25 | 191.33 | 188.67 | 189.71 | 594,754 | -0.23(-0.12%) |
Mar 26, 2024 | 189.50 | 191.37 | 188.66 | 189.94 | 667,988 | +1.28(+0.68%) |
Mar 25, 2024 | 189.24 | 189.59 | 187.08 | 188.66 | 867,503 | -1.62(-0.85%) |
Mar 22, 2024 | 190.00 | 192.33 | 188.54 | 190.28 | 588,297 | +0.59(+0.31%) |
Mar 21, 2024 | 191.00 | 194.24 | 189.66 | 189.69 | 1,050,919 | -0.09(-0.05%) |
Mar 20, 2024 | 187.38 | 189.88 | 185.94 | 189.78 | 707,963 | +2.92(+1.56%) |
Mar 19, 2024 | 183.62 | 187.01 | 182.79 | 186.86 | 523,980 | +3.20(+1.74%) |
Mar 18, 2024 | 182.58 | 184.14 | 182.39 | 183.66 | 480,316 | +1.85(+1.02%) |
Mar 15, 2024 | 182.60 | 183.41 | 180.12 | 181.81 | 996,610 | -2.70(-1.46%) |
Mar 14, 2024 | 186.38 | 187.32 | 183.20 | 184.51 | 580,671 | -1.24(-0.67%) |
Mar 13, 2024 | 188.12 | 188.70 | 185.36 | 185.75 | 428,853 | -2.14(-1.14%) |
Mar 12, 2024 | 186.98 | 188.70 | 186.46 | 187.89 | 602,797 | +1.54(+0.83%) |
Mar 11, 2024 | 185.43 | 186.45 | 183.94 | 186.35 | 585,539 | +0.92(+0.50%) |
Mar 08, 2024 | 186.33 | 187.35 | 184.21 | 185.43 | 599,182 | -0.86(-0.46%) |
Mar 07, 2024 | 184.48 | 187.27 | 183.27 | 186.29 | 755,680 | +3.43(+1.88%) |
Mar 06, 2024 | 181.00 | 183.85 | 180.49 | 182.86 | 822,225 | +3.67(+2.05%) |
Mar 05, 2024 | 185.67 | 185.80 | 177.48 | 179.19 | 812,154 | -8.03(-4.29%) |
Mar 04, 2024 | 187.00 | 188.71 | 186.13 | 187.22 | 616,887 | -0.54(-0.29%) |
Mar 01, 2024 | 183.01 | 188.75 | 182.95 | 187.76 | 1,290,778 | +4.75(+2.60%) |
Feb 29, 2024 | 184.50 | 184.60 | 181.19 | 183.01 | 1,959,707 | -1.28(-0.69%) |
Feb 28, 2024 | 182.05 | 185.47 | 181.80 | 184.29 | 1,195,408 | +1.93(+1.06%) |
Feb 27, 2024 | 181.80 | 182.45 | 180.68 | 182.36 | 532,820 | +0.69(+0.38%) |
Feb 26, 2024 | 180.72 | 182.57 | 180.50 | 181.67 | 597,976 | +0.73(+0.40%) |
Feb 23, 2024 | 180.56 | 181.74 | 178.87 | 180.94 | 811,724 | +1.56(+0.87%) |
Feb 22, 2024 | 178.62 | 180.80 | 178.16 | 179.38 | 932,214 | +2.76(+1.56%) |
Feb 21, 2024 | 174.88 | 176.62 | 173.34 | 176.62 | 795,754 | -0.27(-0.15%) |
Feb 20, 2024 | 177.53 | 178.20 | 174.85 | 176.89 | 1,143,813 | -1.30(-0.73%) |
Feb 16, 2024 | 181.47 | 181.80 | 177.94 | 178.19 | 1,554,107 | -3.80(-2.09%) |
Feb 15, 2024 | 181.96 | 182.53 | 180.38 | 181.99 | 962,990 | +1.24(+0.69%) |
Feb 14, 2024 | 178.55 | 180.84 | 178.39 | 180.75 | 868,036 | +2.94(+1.65%) |
Feb 13, 2024 | 175.00 | 177.88 | 172.72 | 177.81 | 1,114,654 | -0.73(-0.41%) |
Feb 12, 2024 | 182.95 | 183.31 | 177.87 | 178.54 | 1,036,528 | -4.56(-2.49%) |
Feb 09, 2024 | 182.55 | 183.69 | 181.60 | 183.10 | 537,773 | +1.56(+0.86%) |
Feb 08, 2024 | 180.72 | 181.60 | 179.06 | 181.54 | 781,102 | +1.33(+0.74%) |
Feb 07, 2024 | 178.28 | 181.37 | 177.51 | 180.21 | 1,210,928 | +3.10(+1.75%) |
Feb 06, 2024 | 178.27 | 178.88 | 176.02 | 177.11 | 805,443 | -0.10(-0.06%) |
Feb 05, 2024 | 178.07 | 178.59 | 176.06 | 177.21 | 869,350 | -1.52(-0.85%) |
Feb 02, 2024 | 179.25 | 180.27 | 177.44 | 178.73 | 1,001,731 | -0.67(-0.37%) |
Feb 01, 2024 | 177.74 | 182.79 | 176.81 | 179.40 | 2,204,675 | -1.25(-0.69%) |
Jan 31, 2024 | 182.93 | 183.83 | 180.04 | 180.65 | 1,713,028 | -3.40(-1.85%) |
Jan 30, 2024 | 184.05 | 185.07 | 182.99 | 184.05 | 723,955 | -0.80(-0.43%) |
Jan 29, 2024 | 182.10 | 184.97 | 181.71 | 184.85 | 1,094,576 | +4.20(+2.32%) |
Jan 26, 2024 | 180.03 | 181.32 | 179.37 | 180.65 | 773,970 | +0.62(+0.34%) |
Jan 25, 2024 | 180.53 | 181.15 | 178.77 | 180.03 | 611,305 | +1.32(+0.74%) |
Jan 24, 2024 | 179.78 | 182.67 | 178.60 | 178.71 | 1,026,061 | -0.11(-0.06%) |
Jan 23, 2024 | 177.92 | 179.17 | 177.33 | 178.82 | 605,711 | +1.74(+0.98%) |
Jan 22, 2024 | 176.99 | 178.80 | 176.03 | 177.08 | 712,563 | +2.38(+1.36%) |
Jan 19, 2024 | 174.49 | 175.42 | 173.42 | 174.70 | 691,499 | +1.51(+0.87%) |
Jan 18, 2024 | 172.33 | 173.33 | 171.22 | 173.19 | 638,201 | +1.45(+0.84%) |
Jan 17, 2024 | 170.79 | 171.95 | 169.89 | 171.74 | 775,530 | +0.15(+0.09%) |
Jan 16, 2024 | 171.56 | 172.34 | 170.60 | 171.59 | 974,795 | -0.58(-0.34%) |
Jan 12, 2024 | 172.84 | 173.07 | 171.39 | 172.17 | 672,734 | +0.10(+0.06%) |
Jan 11, 2024 | 169.69 | 172.14 | 169.68 | 172.07 | 792,513 | +2.97(+1.76%) |
Jan 10, 2024 | 167.93 | 169.82 | 167.72 | 169.10 | 561,753 | +1.48(+0.88%) |
Jan 09, 2024 | 168.60 | 170.10 | 167.29 | 167.62 | 721,887 | -2.03(-1.20%) |
Jan 08, 2024 | 167.01 | 169.75 | 166.18 | 169.65 | 878,766 | +3.80(+2.29%) |
Jan 05, 2024 | 166.76 | 167.85 | 165.74 | 165.85 | 938,771 | -1.87(-1.11%) |
Jan 04, 2024 | 169.84 | 170.75 | 167.59 | 167.72 | 1,174,492 | +1.26(+0.76%) |
Jan 03, 2024 | 168.75 | 168.92 | 166.09 | 166.46 | 891,183 | -2.17(-1.29%) |