Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 187.56 | 189.48 | 187.38 | 188.24 | 339,578 | +0.83(+0.44%) |
Mar 27, 2024 | 184.89 | 187.44 | 184.51 | 187.41 | 320,205 | +4.14(+2.26%) |
Mar 26, 2024 | 181.32 | 185.43 | 181.32 | 183.27 | 352,781 | +1.78(+0.98%) |
Mar 25, 2024 | 180.23 | 182.73 | 180.23 | 181.49 | 462,551 | +1.81(+1.01%) |
Mar 22, 2024 | 179.71 | 180.31 | 178.89 | 179.68 | 227,687 | +0.14(+0.08%) |
Mar 21, 2024 | 180.55 | 181.44 | 178.09 | 179.54 | 376,555 | -1.07(-0.59%) |
Mar 20, 2024 | 178.82 | 181.18 | 178.41 | 180.61 | 366,861 | +1.35(+0.75%) |
Mar 19, 2024 | 179.15 | 179.82 | 178.05 | 179.26 | 323,706 | +0.87(+0.49%) |
Mar 18, 2024 | 180.84 | 181.46 | 178.00 | 178.39 | 290,088 | -2.77(-1.53%) |
Mar 15, 2024 | 178.76 | 181.33 | 178.76 | 181.16 | 717,064 | +1.34(+0.75%) |
Mar 14, 2024 | 180.33 | 180.82 | 178.81 | 179.82 | 366,882 | -1.69(-0.93%) |
Mar 13, 2024 | 181.71 | 182.02 | 180.49 | 181.51 | 302,929 | +0.39(+0.22%) |
Mar 12, 2024 | 178.66 | 181.13 | 178.10 | 181.12 | 290,109 | +2.77(+1.55%) |
Mar 11, 2024 | 178.03 | 178.62 | 176.46 | 178.35 | 299,402 | -0.16(-0.09%) |
Mar 08, 2024 | 178.35 | 179.42 | 177.43 | 178.51 | 195,360 | -0.40(-0.22%) |
Mar 07, 2024 | 179.78 | 180.43 | 178.25 | 178.91 | 208,254 | -0.93(-0.52%) |
Mar 06, 2024 | 179.81 | 181.00 | 178.05 | 179.84 | 407,895 | +1.23(+0.69%) |
Mar 05, 2024 | 177.87 | 179.87 | 177.07 | 178.61 | 326,357 | +0.58(+0.33%) |
Mar 04, 2024 | 179.49 | 181.40 | 177.77 | 178.03 | 361,377 | -2.43(-1.35%) |
Mar 01, 2024 | 181.45 | 181.45 | 179.50 | 180.46 | 227,615 | -0.99(-0.55%) |
Feb 29, 2024 | 182.41 | 182.41 | 179.78 | 181.45 | 374,945 | -0.80(-0.44%) |
Feb 28, 2024 | 181.54 | 183.13 | 180.86 | 182.25 | 276,848 | +0.50(+0.28%) |
Feb 27, 2024 | 177.94 | 182.27 | 177.94 | 181.75 | 409,262 | +2.81(+1.57%) |
Feb 26, 2024 | 178.63 | 179.94 | 178.15 | 178.94 | 354,116 | +0.57(+0.32%) |
Feb 23, 2024 | 178.00 | 179.20 | 177.10 | 178.37 | 360,549 | +0.91(+0.51%) |
Feb 22, 2024 | 174.61 | 177.80 | 174.27 | 177.46 | 359,202 | +3.26(+1.87%) |
Feb 21, 2024 | 175.40 | 175.40 | 173.40 | 174.20 | 340,427 | -0.43(-0.25%) |
Feb 20, 2024 | 173.08 | 176.42 | 173.08 | 174.63 | 310,039 | +0.91(+0.52%) |
Feb 16, 2024 | 172.82 | 174.82 | 172.53 | 173.72 | 321,207 | +1.21(+0.70%) |
Feb 15, 2024 | 172.10 | 173.64 | 171.65 | 172.51 | 355,174 | +0.73(+0.42%) |
Feb 14, 2024 | 171.36 | 173.25 | 170.93 | 171.78 | 301,590 | +0.56(+0.33%) |
Feb 13, 2024 | 172.52 | 173.46 | 169.10 | 171.22 | 488,764 | -0.67(-0.39%) |
Feb 12, 2024 | 174.70 | 174.72 | 171.72 | 171.89 | 388,098 | -2.60(-1.49%) |
Feb 09, 2024 | 173.00 | 175.06 | 171.85 | 174.49 | 282,437 | -0.08(-0.05%) |
Feb 08, 2024 | 175.27 | 176.82 | 173.52 | 174.57 | 430,584 | -0.78(-0.44%) |
Feb 07, 2024 | 173.82 | 179.41 | 172.51 | 175.35 | 855,807 | +6.46(+3.82%) |
Feb 06, 2024 | 167.96 | 169.60 | 167.63 | 168.89 | 662,698 | +0.48(+0.29%) |
Feb 05, 2024 | 166.79 | 168.73 | 166.17 | 168.41 | 563,479 | +1.55(+0.93%) |
Feb 02, 2024 | 168.71 | 169.66 | 166.28 | 166.86 | 456,918 | -1.72(-1.02%) |
Feb 01, 2024 | 166.10 | 168.74 | 163.01 | 168.58 | 533,820 | +1.34(+0.80%) |
Jan 31, 2024 | 169.90 | 170.03 | 167.19 | 167.24 | 409,052 | -2.13(-1.26%) |
Jan 30, 2024 | 168.64 | 170.33 | 168.23 | 169.37 | 431,591 | +0.76(+0.45%) |
Jan 29, 2024 | 169.28 | 169.61 | 167.79 | 168.61 | 447,125 | -1.34(-0.79%) |
Jan 26, 2024 | 170.68 | 171.26 | 169.34 | 169.95 | 288,364 | -0.65(-0.38%) |
Jan 25, 2024 | 169.78 | 170.75 | 169.13 | 170.60 | 312,494 | +1.73(+1.03%) |
Jan 24, 2024 | 169.20 | 169.47 | 167.93 | 168.87 | 348,847 | +0.44(+0.26%) |
Jan 23, 2024 | 167.88 | 169.30 | 167.88 | 168.43 | 266,135 | +0.35(+0.21%) |
Jan 22, 2024 | 167.18 | 168.25 | 166.09 | 168.08 | 458,647 | +0.98(+0.58%) |
Jan 19, 2024 | 167.28 | 167.28 | 165.64 | 167.11 | 247,033 | +1.23(+0.74%) |
Jan 18, 2024 | 164.72 | 166.30 | 163.58 | 165.87 | 249,431 | +0.45(+0.27%) |
Jan 17, 2024 | 164.25 | 167.34 | 164.22 | 165.42 | 279,144 | +1.63(+1.00%) |
Jan 16, 2024 | 163.93 | 164.93 | 162.71 | 163.79 | 355,370 | -0.15(-0.09%) |
Jan 12, 2024 | 165.36 | 166.49 | 163.11 | 163.94 | 290,999 | -1.95(-1.18%) |
Jan 11, 2024 | 161.97 | 166.02 | 161.88 | 165.89 | 464,780 | +3.28(+2.02%) |
Jan 10, 2024 | 162.65 | 163.46 | 162.09 | 162.61 | 315,420 | -0.84(-0.51%) |
Jan 09, 2024 | 164.35 | 165.08 | 162.24 | 163.44 | 288,024 | -1.85(-1.12%) |
Jan 08, 2024 | 167.88 | 168.33 | 164.51 | 165.29 | 454,407 | -2.07(-1.24%) |
Jan 05, 2024 | 168.45 | 169.80 | 167.21 | 167.37 | 543,536 | -1.00(-0.59%) |
Jan 04, 2024 | 169.93 | 171.43 | 168.07 | 168.36 | 247,527 | -0.91(-0.54%) |
Jan 03, 2024 | 169.57 | 172.87 | 169.01 | 169.27 | 387,893 | +0.13(+0.08%) |