Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 189.25 | 189.84 | 189.84 | 189.59 | 273,561 | +0.75(+0.40%) |
Mar 27, 2024 | 187.90 | 188.99 | 187.24 | 188.84 | 163,397 | +1.86(+0.99%) |
Mar 26, 2024 | 188.48 | 189.78 | 186.86 | 186.98 | 382,824 | -1.55(-0.82%) |
Mar 25, 2024 | 190.08 | 190.55 | 188.15 | 188.53 | 237,395 | -2.04(-1.07%) |
Mar 22, 2024 | 191.28 | 191.28 | 189.73 | 190.57 | 240,027 | -0.50(-0.26%) |
Mar 21, 2024 | 190.00 | 192.30 | 189.23 | 191.07 | 278,039 | +1.54(+0.81%) |
Mar 20, 2024 | 189.12 | 190.19 | 188.00 | 189.53 | 201,616 | +0.52(+0.28%) |
Mar 19, 2024 | 187.30 | 189.07 | 185.76 | 189.01 | 342,184 | +1.66(+0.89%) |
Mar 18, 2024 | 187.91 | 188.83 | 187.16 | 187.35 | 300,953 | -0.55(-0.29%) |
Mar 15, 2024 | 190.30 | 191.28 | 186.92 | 187.90 | 875,072 | -3.11(-1.63%) |
Mar 14, 2024 | 193.78 | 194.28 | 190.57 | 191.01 | 446,203 | -2.77(-1.43%) |
Mar 13, 2024 | 194.00 | 194.43 | 192.92 | 193.78 | 307,019 | -0.25(-0.13%) |
Mar 12, 2024 | 195.00 | 195.46 | 192.92 | 194.03 | 337,821 | +0.38(+0.20%) |
Mar 11, 2024 | 192.56 | 193.86 | 191.06 | 193.65 | 524,780 | +0.72(+0.37%) |
Mar 08, 2024 | 193.46 | 194.51 | 192.59 | 192.93 | 686,929 | -0.09(-0.05%) |
Mar 07, 2024 | 190.63 | 193.20 | 190.07 | 193.02 | 349,803 | +2.42(+1.27%) |
Mar 06, 2024 | 189.00 | 191.12 | 188.28 | 190.60 | 271,943 | +3.14(+1.68%) |
Mar 05, 2024 | 193.06 | 193.06 | 186.56 | 187.46 | 424,941 | -5.84(-3.02%) |
Mar 04, 2024 | 189.99 | 194.18 | 189.68 | 193.30 | 487,327 | +3.33(+1.75%) |
Mar 01, 2024 | 187.42 | 190.18 | 186.88 | 189.97 | 343,216 | +2.75(+1.47%) |
Feb 29, 2024 | 187.00 | 188.25 | 186.42 | 187.22 | 634,760 | +1.50(+0.81%) |
Feb 28, 2024 | 184.75 | 186.66 | 184.08 | 185.72 | 336,495 | +0.28(+0.15%) |
Feb 27, 2024 | 186.88 | 186.88 | 184.41 | 185.44 | 249,555 | -1.44(-0.77%) |
Feb 26, 2024 | 186.14 | 187.67 | 185.76 | 186.88 | 364,618 | +1.05(+0.57%) |
Feb 23, 2024 | 185.55 | 186.75 | 184.81 | 185.83 | 390,216 | +0.84(+0.45%) |
Feb 22, 2024 | 182.74 | 185.14 | 181.87 | 184.99 | 503,989 | +3.90(+2.15%) |
Feb 21, 2024 | 181.16 | 181.16 | 179.41 | 181.09 | 437,160 | -2.05(-1.12%) |
Feb 20, 2024 | 182.31 | 183.55 | 181.25 | 183.14 | 549,709 | +0.79(+0.43%) |
Feb 16, 2024 | 183.14 | 184.44 | 181.59 | 182.35 | 464,825 | -1.19(-0.65%) |
Feb 15, 2024 | 184.26 | 185.24 | 182.53 | 183.54 | 512,918 | -0.72(-0.39%) |
Feb 14, 2024 | 184.31 | 185.04 | 183.52 | 184.26 | 486,198 | +1.26(+0.69%) |
Feb 13, 2024 | 182.93 | 184.82 | 181.19 | 183.00 | 510,776 | -3.16(-1.70%) |
Feb 12, 2024 | 186.61 | 187.65 | 185.53 | 186.16 | 420,688 | -0.45(-0.24%) |
Feb 09, 2024 | 185.75 | 187.21 | 184.44 | 186.61 | 384,024 | +1.38(+0.75%) |
Feb 08, 2024 | 183.06 | 185.32 | 182.41 | 185.23 | 357,719 | +1.94(+1.06%) |
Feb 07, 2024 | 183.40 | 183.84 | 180.94 | 183.29 | 438,437 | +0.82(+0.45%) |
Feb 06, 2024 | 185.69 | 185.81 | 181.72 | 182.47 | 489,715 | -2.08(-1.13%) |
Feb 05, 2024 | 183.97 | 184.82 | 183.22 | 184.55 | 450,449 | -0.68(-0.37%) |
Feb 02, 2024 | 185.59 | 186.10 | 183.11 | 185.23 | 619,805 | -0.63(-0.34%) |
Feb 01, 2024 | 184.01 | 186.08 | 183.50 | 185.86 | 436,609 | +2.16(+1.18%) |
Jan 31, 2024 | 186.42 | 186.47 | 182.16 | 183.70 | 653,870 | -3.14(-1.68%) |
Jan 30, 2024 | 195.01 | 199.49 | 186.67 | 186.84 | 1,778,837 | +1.47(+0.79%) |
Jan 29, 2024 | 183.79 | 185.92 | 183.33 | 185.37 | 1,147,622 | +1.74(+0.95%) |
Jan 26, 2024 | 184.70 | 185.24 | 182.29 | 183.63 | 645,850 | -1.01(-0.55%) |
Jan 25, 2024 | 183.46 | 184.95 | 182.64 | 184.64 | 605,382 | +3.31(+1.83%) |
Jan 24, 2024 | 181.60 | 182.79 | 180.84 | 181.33 | 401,594 | +0.55(+0.30%) |
Jan 23, 2024 | 181.69 | 182.40 | 179.95 | 180.78 | 319,245 | -1.11(-0.61%) |
Jan 22, 2024 | 180.12 | 182.46 | 180.09 | 181.89 | 482,622 | +1.80(+1.00%) |
Jan 19, 2024 | 180.50 | 181.68 | 179.41 | 180.09 | 699,746 | -0.10(-0.06%) |
Jan 18, 2024 | 178.84 | 180.29 | 177.79 | 180.19 | 420,213 | +2.78(+1.57%) |
Jan 17, 2024 | 175.61 | 178.15 | 175.61 | 177.41 | 498,570 | +1.25(+0.71%) |
Jan 16, 2024 | 175.44 | 176.71 | 174.61 | 176.16 | 319,860 | +0.01(+0.01%) |
Jan 12, 2024 | 176.80 | 177.57 | 176.10 | 176.15 | 206,599 | -0.12(-0.07%) |
Jan 11, 2024 | 176.06 | 176.89 | 175.02 | 176.27 | 231,523 | +0.55(+0.31%) |
Jan 10, 2024 | 173.86 | 175.78 | 173.23 | 175.72 | 205,541 | +1.64(+0.94%) |
Jan 09, 2024 | 173.82 | 175.10 | 173.29 | 174.08 | 288,871 | -0.60(-0.34%) |
Jan 08, 2024 | 171.53 | 174.83 | 171.53 | 174.68 | 364,274 | +3.23(+1.88%) |
Jan 05, 2024 | 171.78 | 172.61 | 171.05 | 171.45 | 447,158 | -0.33(-0.19%) |
Jan 04, 2024 | 173.03 | 173.28 | 171.43 | 171.78 | 429,136 | -2.31(-1.33%) |
Jan 03, 2024 | 175.41 | 175.95 | 173.25 | 174.09 | 451,110 | -2.15(-1.22%) |