Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 187.49 | 187.81 | 187.79 | 187.35 | 2,149,917 | -0.37(-0.20%) |
Mar 27, 2024 | 188.91 | 189.07 | 186.11 | 187.72 | 728,626 | -0.01(-0.01%) |
Mar 26, 2024 | 189.05 | 189.53 | 187.62 | 187.73 | 1,094,578 | -0.64(-0.34%) |
Mar 25, 2024 | 187.45 | 189.03 | 187.36 | 188.37 | 517,486 | -0.22(-0.12%) |
Mar 22, 2024 | 188.65 | 189.21 | 187.80 | 188.59 | 451,544 | -0.01(-0.01%) |
Mar 21, 2024 | 188.78 | 190.00 | 187.91 | 188.60 | 684,435 | +1.78(+0.95%) |
Mar 20, 2024 | 184.89 | 186.91 | 184.31 | 186.82 | 592,623 | +2.17(+1.18%) |
Mar 19, 2024 | 182.50 | 184.78 | 181.65 | 184.65 | 684,446 | +0.79(+0.43%) |
Mar 18, 2024 | 184.03 | 184.74 | 183.50 | 183.86 | 468,580 | +1.32(+0.72%) |
Mar 15, 2024 | 183.22 | 184.18 | 182.44 | 182.54 | 1,057,649 | -2.50(-1.35%) |
Mar 14, 2024 | 186.27 | 186.78 | 183.77 | 185.04 | 2,071,632 | -0.99(-0.53%) |
Mar 13, 2024 | 186.40 | 186.68 | 185.41 | 186.03 | 732,099 | -1.03(-0.55%) |
Mar 12, 2024 | 184.44 | 187.18 | 183.25 | 187.06 | 979,929 | +3.85(+2.10%) |
Mar 11, 2024 | 184.30 | 184.51 | 181.96 | 183.21 | 1,678,254 | -2.45(-1.32%) |
Mar 08, 2024 | 189.71 | 190.63 | 184.92 | 185.66 | 1,189,363 | -3.54(-1.87%) |
Mar 07, 2024 | 187.85 | 189.45 | 186.80 | 189.20 | 944,960 | +3.07(+1.65%) |
Mar 06, 2024 | 187.00 | 187.37 | 185.33 | 186.13 | 839,902 | +1.81(+0.98%) |
Mar 05, 2024 | 186.47 | 186.65 | 183.05 | 184.32 | 1,825,006 | -3.41(-1.82%) |
Mar 04, 2024 | 187.44 | 188.91 | 187.18 | 187.73 | 912,585 | +1.25(+0.67%) |
Mar 01, 2024 | 183.38 | 186.53 | 183.38 | 186.48 | 894,209 | +4.27(+2.34%) |
Feb 29, 2024 | 181.26 | 182.66 | 180.30 | 182.21 | 655,958 | +1.94(+1.08%) |
Feb 28, 2024 | 179.72 | 180.60 | 179.52 | 180.27 | 595,954 | -0.38(-0.21%) |
Feb 27, 2024 | 180.94 | 181.08 | 179.79 | 180.65 | 1,107,523 | +0.11(+0.06%) |
Feb 26, 2024 | 180.64 | 181.62 | 180.36 | 180.54 | 723,043 | +0.48(+0.27%) |
Feb 23, 2024 | 180.98 | 181.86 | 179.07 | 180.06 | 784,001 | -0.33(-0.18%) |
Feb 22, 2024 | 178.49 | 180.83 | 178.25 | 180.39 | 1,001,727 | +6.82(+3.93%) |
Feb 21, 2024 | 173.36 | 173.76 | 172.15 | 173.57 | 1,260,773 | -1.58(-0.90%) |
Feb 20, 2024 | 176.40 | 176.79 | 173.68 | 175.15 | 837,493 | -2.23(-1.26%) |
Feb 16, 2024 | 179.82 | 179.83 | 177.25 | 177.38 | 376,158 | -1.77(-0.99%) |
Feb 15, 2024 | 179.32 | 179.52 | 178.07 | 179.15 | 960,917 | +0.34(+0.19%) |
Feb 14, 2024 | 177.10 | 178.91 | 176.91 | 178.81 | 730,308 | +3.51(+2.00%) |
Feb 13, 2024 | 173.59 | 176.16 | 173.00 | 175.30 | 850,029 | -2.11(-1.19%) |
Feb 12, 2024 | 178.51 | 179.30 | 176.86 | 177.41 | 1,106,986 | -1.05(-0.59%) |
Feb 09, 2024 | 176.84 | 178.70 | 176.51 | 178.46 | 429,066 | +2.35(+1.33%) |
Feb 08, 2024 | 175.64 | 176.55 | 175.64 | 176.11 | 504,393 | +0.76(+0.43%) |
Feb 07, 2024 | 173.50 | 175.68 | 173.45 | 175.35 | 366,567 | +2.79(+1.62%) |
Feb 06, 2024 | 174.50 | 174.65 | 171.45 | 172.56 | 1,227,859 | -0.76(-0.44%) |
Feb 05, 2024 | 172.99 | 173.80 | 171.77 | 173.32 | 649,752 | +0.43(+0.25%) |
Feb 02, 2024 | 170.40 | 173.35 | 170.18 | 172.89 | 674,085 | +4.41(+2.62%) |
Feb 01, 2024 | 166.72 | 168.62 | 166.50 | 168.48 | 559,660 | +2.83(+1.71%) |
Jan 31, 2024 | 166.83 | 167.77 | 165.55 | 165.65 | 432,952 | -3.04(-1.80%) |
Jan 30, 2024 | 168.95 | 169.23 | 168.30 | 168.69 | 533,926 | -0.37(-0.22%) |
Jan 29, 2024 | 167.31 | 169.06 | 167.31 | 169.06 | 267,924 | +1.91(+1.14%) |
Jan 26, 2024 | 166.97 | 167.96 | 166.75 | 167.15 | 268,746 | -0.77(-0.46%) |
Jan 25, 2024 | 168.12 | 168.90 | 166.94 | 167.92 | 1,033,860 | +1.13(+0.68%) |
Jan 24, 2024 | 166.85 | 168.61 | 166.54 | 166.79 | 536,053 | +1.63(+0.99%) |
Jan 23, 2024 | 164.97 | 165.23 | 163.76 | 165.16 | 1,335,128 | +0.14(+0.08%) |
Jan 22, 2024 | 165.72 | 166.26 | 164.71 | 165.02 | 640,094 | +0.44(+0.27%) |
Jan 19, 2024 | 162.01 | 164.58 | 161.80 | 164.58 | 539,044 | +3.47(+2.15%) |
Jan 18, 2024 | 160.25 | 161.33 | 159.43 | 161.11 | 476,537 | +2.08(+1.31%) |
Jan 17, 2024 | 159.03 | 159.27 | 157.69 | 159.03 | 342,803 | -0.91(-0.57%) |
Jan 16, 2024 | 159.30 | 160.73 | 159.17 | 159.94 | 296,127 | +0.40(+0.25%) |
Jan 12, 2024 | 159.71 | 160.03 | 158.93 | 159.54 | 236,366 | +0.32(+0.20%) |
Jan 11, 2024 | 158.86 | 159.74 | 157.05 | 159.22 | 266,906 | +0.91(+0.57%) |
Jan 10, 2024 | 156.96 | 158.65 | 156.96 | 158.31 | 282,604 | +1.53(+0.98%) |
Jan 09, 2024 | 155.24 | 157.23 | 155.24 | 156.78 | 311,830 | +0.53(+0.34%) |
Jan 08, 2024 | 153.12 | 156.26 | 153.12 | 156.25 | 195,509 | +3.61(+2.37%) |
Jan 05, 2024 | 152.23 | 153.54 | 152.14 | 152.64 | 277,157 | +0.32(+0.21%) |
Jan 04, 2024 | 152.38 | 153.85 | 152.24 | 152.32 | 300,892 | -0.39(-0.26%) |
Jan 03, 2024 | 152.53 | 153.64 | 152.53 | 152.71 | 269,225 | -1.31(-0.85%) |