Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 192.99 | 192.42 | 191.73 | 192.09 | 271,969 | -0.39(-0.20%) |
Mar 27, 2024 | 191.82 | 192.88 | 189.98 | 192.48 | 273,283 | +0.76(+0.39%) |
Mar 26, 2024 | 190.51 | 192.93 | 189.92 | 191.73 | 263,395 | +1.33(+0.70%) |
Mar 25, 2024 | 188.17 | 192.65 | 188.17 | 190.39 | 386,607 | +1.94(+1.03%) |
Mar 22, 2024 | 185.89 | 188.67 | 184.43 | 188.45 | 454,655 | +3.17(+1.71%) |
Mar 21, 2024 | 185.89 | 185.89 | 183.30 | 185.28 | 327,566 | +0.00(+0.00%) |
Mar 20, 2024 | 183.23 | 185.31 | 182.94 | 185.28 | 276,798 | +1.87(+1.02%) |
Mar 19, 2024 | 183.90 | 184.87 | 183.09 | 183.41 | 299,009 | +0.02(+0.01%) |
Mar 18, 2024 | 183.92 | 184.82 | 182.88 | 183.39 | 285,021 | -1.14(-0.62%) |
Mar 15, 2024 | 181.65 | 185.09 | 181.65 | 184.53 | 1,064,333 | +1.11(+0.60%) |
Mar 14, 2024 | 184.44 | 185.39 | 182.10 | 183.42 | 312,464 | -1.25(-0.67%) |
Mar 13, 2024 | 183.89 | 185.05 | 182.93 | 184.66 | 242,388 | +0.82(+0.44%) |
Mar 12, 2024 | 182.93 | 183.89 | 182.19 | 183.85 | 180,836 | +1.24(+0.68%) |
Mar 11, 2024 | 181.48 | 183.32 | 180.43 | 182.60 | 218,033 | +1.13(+0.62%) |
Mar 08, 2024 | 182.46 | 183.28 | 180.06 | 181.48 | 322,285 | -1.33(-0.73%) |
Mar 07, 2024 | 182.25 | 183.93 | 182.19 | 182.81 | 325,805 | +0.68(+0.37%) |
Mar 06, 2024 | 179.27 | 182.24 | 178.02 | 182.13 | 392,145 | +4.49(+2.53%) |
Mar 05, 2024 | 176.74 | 178.44 | 176.16 | 177.64 | 353,400 | +0.96(+0.54%) |
Mar 04, 2024 | 176.20 | 178.72 | 175.16 | 176.69 | 288,571 | +0.86(+0.49%) |
Mar 01, 2024 | 176.92 | 177.82 | 175.52 | 175.83 | 301,953 | -0.30(-0.17%) |
Feb 29, 2024 | 177.34 | 177.44 | 173.74 | 176.13 | 514,579 | -1.21(-0.68%) |
Feb 28, 2024 | 174.63 | 178.71 | 174.58 | 177.34 | 487,614 | +2.84(+1.63%) |
Feb 27, 2024 | 171.67 | 174.62 | 171.14 | 174.50 | 352,963 | +3.05(+1.78%) |
Feb 26, 2024 | 173.19 | 174.05 | 171.17 | 171.45 | 294,462 | -1.54(-0.89%) |
Feb 23, 2024 | 171.41 | 173.68 | 170.93 | 172.99 | 302,418 | +1.71(+1.00%) |
Feb 22, 2024 | 169.43 | 171.35 | 168.39 | 171.28 | 251,565 | +2.65(+1.57%) |
Feb 21, 2024 | 169.67 | 170.05 | 167.82 | 168.63 | 206,046 | -0.34(-0.20%) |
Feb 20, 2024 | 167.59 | 170.13 | 167.12 | 168.97 | 313,625 | +0.71(+0.42%) |
Feb 16, 2024 | 170.41 | 171.73 | 168.20 | 168.26 | 294,312 | -1.76(-1.04%) |
Feb 15, 2024 | 168.57 | 171.54 | 168.57 | 170.03 | 381,034 | +1.54(+0.92%) |
Feb 14, 2024 | 165.86 | 168.74 | 165.54 | 168.48 | 346,889 | +3.05(+1.84%) |
Feb 13, 2024 | 168.22 | 168.50 | 164.71 | 165.43 | 412,153 | -2.32(-1.38%) |
Feb 12, 2024 | 166.67 | 169.21 | 166.42 | 167.75 | 207,548 | +1.46(+0.88%) |
Feb 09, 2024 | 165.34 | 166.48 | 164.13 | 166.29 | 354,652 | +0.27(+0.16%) |
Feb 08, 2024 | 167.16 | 167.77 | 164.38 | 166.02 | 243,682 | -1.45(-0.86%) |
Feb 07, 2024 | 166.36 | 167.96 | 165.50 | 167.47 | 349,659 | +1.99(+1.20%) |
Feb 06, 2024 | 165.70 | 166.69 | 164.16 | 165.48 | 446,731 | -0.75(-0.45%) |
Feb 05, 2024 | 165.81 | 166.99 | 164.75 | 166.23 | 573,119 | +0.71(+0.43%) |
Feb 02, 2024 | 169.58 | 169.58 | 162.32 | 165.52 | 1,057,105 | -4.80(-2.82%) |
Feb 01, 2024 | 171.19 | 171.45 | 168.06 | 170.31 | 443,095 | -1.99(-1.16%) |
Jan 31, 2024 | 172.18 | 173.74 | 171.39 | 172.31 | 491,732 | +1.37(+0.80%) |
Jan 30, 2024 | 170.68 | 171.09 | 169.33 | 170.94 | 371,863 | +0.69(+0.41%) |
Jan 29, 2024 | 168.83 | 170.52 | 168.81 | 170.24 | 324,647 | +0.77(+0.46%) |
Jan 26, 2024 | 167.80 | 169.54 | 167.06 | 169.47 | 317,889 | +2.12(+1.27%) |
Jan 25, 2024 | 167.70 | 168.33 | 165.98 | 167.35 | 296,716 | -0.05(-0.03%) |
Jan 24, 2024 | 167.74 | 169.11 | 166.98 | 167.40 | 322,166 | +0.56(+0.34%) |
Jan 23, 2024 | 168.34 | 168.74 | 166.29 | 166.84 | 205,966 | -1.35(-0.80%) |
Jan 22, 2024 | 166.59 | 168.39 | 166.31 | 168.18 | 254,517 | +1.82(+1.10%) |
Jan 19, 2024 | 168.34 | 168.34 | 165.85 | 166.36 | 278,384 | -0.42(-0.25%) |
Jan 18, 2024 | 164.39 | 166.85 | 163.36 | 166.78 | 302,616 | +1.49(+0.90%) |
Jan 17, 2024 | 166.84 | 168.11 | 165.20 | 165.29 | 227,729 | -1.92(-1.15%) |
Jan 16, 2024 | 167.08 | 169.27 | 166.27 | 167.21 | 341,154 | +0.16(+0.10%) |
Jan 12, 2024 | 167.49 | 167.90 | 166.04 | 167.05 | 233,277 | +0.78(+0.47%) |
Jan 11, 2024 | 164.63 | 166.30 | 163.29 | 166.27 | 272,011 | +1.62(+0.99%) |
Jan 10, 2024 | 163.71 | 164.73 | 162.58 | 164.65 | 285,780 | +1.86(+1.14%) |
Jan 09, 2024 | 166.84 | 166.84 | 162.77 | 162.78 | 295,519 | -3.92(-2.35%) |
Jan 08, 2024 | 165.89 | 166.73 | 163.63 | 166.71 | 328,025 | +1.17(+0.71%) |
Jan 05, 2024 | 164.39 | 165.59 | 163.03 | 165.54 | 513,818 | +2.69(+1.65%) |
Jan 04, 2024 | 163.27 | 164.75 | 161.40 | 162.84 | 543,040 | +0.21(+0.13%) |
Jan 03, 2024 | 162.32 | 163.21 | 161.38 | 162.63 | 378,884 | +0.95(+0.59%) |