Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 191.94 | 194.50 | 191.92 | 193.71 | 1,446,089 | +2.81(+1.47%) |
Mar 26, 2024 | 191.41 | 192.80 | 189.11 | 190.90 | 2,396,127 | -1.36(-0.71%) |
Mar 25, 2024 | 197.90 | 198.33 | 191.64 | 192.26 | 1,766,171 | -5.73(-2.89%) |
Mar 22, 2024 | 199.60 | 199.60 | 197.75 | 197.99 | 1,127,394 | -1.32(-0.66%) |
Mar 21, 2024 | 197.47 | 200.66 | 196.95 | 199.31 | 2,331,344 | +1.28(+0.65%) |
Mar 20, 2024 | 202.20 | 204.19 | 196.68 | 198.03 | 2,347,084 | -4.19(-2.07%) |
Mar 19, 2024 | 197.95 | 202.47 | 197.95 | 202.22 | 2,514,571 | +5.17(+2.62%) |
Mar 18, 2024 | 193.21 | 198.77 | 191.79 | 197.05 | 2,687,960 | +3.51(+1.81%) |
Mar 15, 2024 | 194.44 | 198.63 | 193.54 | 193.54 | 12,184,828 | -1.52(-0.78%) |
Mar 14, 2024 | 196.13 | 196.53 | 193.22 | 195.06 | 2,304,716 | -0.83(-0.42%) |
Mar 13, 2024 | 197.37 | 199.27 | 195.82 | 195.89 | 2,254,359 | -0.58(-0.30%) |
Mar 12, 2024 | 198.75 | 199.57 | 195.40 | 196.47 | 1,957,872 | -2.55(-1.28%) |
Mar 11, 2024 | 195.70 | 199.30 | 195.70 | 199.02 | 2,152,799 | +4.46(+2.29%) |
Mar 08, 2024 | 192.33 | 195.49 | 192.14 | 194.56 | 2,058,928 | +2.04(+1.06%) |
Mar 07, 2024 | 193.08 | 193.99 | 191.15 | 192.52 | 2,179,204 | -0.31(-0.16%) |
Mar 06, 2024 | 194.82 | 196.84 | 191.05 | 192.83 | 2,928,405 | +5.27(+2.81%) |
Mar 05, 2024 | 184.25 | 188.00 | 184.25 | 187.56 | 1,985,605 | +3.56(+1.93%) |
Mar 04, 2024 | 186.77 | 186.77 | 181.16 | 184.00 | 2,729,255 | -4.05(-2.15%) |
Mar 01, 2024 | 187.86 | 188.54 | 185.84 | 188.05 | 1,284,075 | +0.13(+0.07%) |
Feb 29, 2024 | 186.68 | 188.53 | 185.50 | 187.92 | 2,160,365 | +1.71(+0.92%) |
Feb 28, 2024 | 187.32 | 187.87 | 184.50 | 186.21 | 1,328,821 | -0.96(-0.51%) |
Feb 27, 2024 | 188.13 | 189.39 | 187.07 | 187.17 | 1,904,531 | -1.44(-0.76%) |
Feb 26, 2024 | 193.95 | 194.68 | 188.60 | 188.61 | 2,032,834 | -5.22(-2.69%) |
Feb 23, 2024 | 193.06 | 195.32 | 192.44 | 193.83 | 1,678,975 | +0.29(+0.15%) |
Feb 22, 2024 | 191.56 | 193.79 | 187.99 | 193.54 | 1,570,294 | +1.05(+0.55%) |
Feb 21, 2024 | 194.80 | 195.33 | 191.80 | 192.49 | 1,243,735 | -1.08(-0.56%) |
Feb 20, 2024 | 192.36 | 195.11 | 192.24 | 193.57 | 1,811,381 | +2.41(+1.26%) |
Feb 16, 2024 | 191.25 | 193.26 | 189.53 | 191.16 | 1,595,258 | -0.05(-0.03%) |
Feb 15, 2024 | 190.80 | 193.46 | 190.80 | 191.21 | 1,279,864 | +1.32(+0.70%) |
Feb 14, 2024 | 191.88 | 193.62 | 189.06 | 189.89 | 1,621,785 | -3.56(-1.84%) |
Feb 13, 2024 | 192.14 | 196.03 | 192.14 | 193.45 | 1,991,702 | +1.11(+0.58%) |
Feb 12, 2024 | 188.65 | 193.24 | 188.25 | 192.34 | 3,154,619 | -1.72(-0.89%) |
Feb 09, 2024 | 199.82 | 200.36 | 193.28 | 194.06 | 3,140,813 | -6.81(-3.39%) |
Feb 08, 2024 | 190.83 | 208.19 | 188.22 | 200.87 | 4,866,420 | +7.99(+4.14%) |
Feb 07, 2024 | 194.01 | 195.00 | 192.39 | 192.88 | 1,972,332 | -0.52(-0.27%) |
Feb 06, 2024 | 195.01 | 195.20 | 192.23 | 193.39 | 1,613,651 | -1.60(-0.82%) |
Feb 05, 2024 | 195.39 | 198.14 | 194.87 | 194.99 | 1,924,816 | -1.26(-0.64%) |
Feb 02, 2024 | 197.13 | 197.79 | 195.39 | 196.25 | 1,774,147 | -0.76(-0.39%) |
Feb 01, 2024 | 191.41 | 197.12 | 189.53 | 197.02 | 1,789,120 | +4.85(+2.53%) |
Jan 31, 2024 | 195.60 | 195.81 | 192.00 | 192.16 | 2,163,103 | -3.81(-1.95%) |
Jan 30, 2024 | 191.62 | 196.18 | 191.24 | 195.98 | 2,371,959 | +4.56(+2.38%) |
Jan 29, 2024 | 191.91 | 193.25 | 189.77 | 191.42 | 1,690,536 | +2.56(+1.36%) |
Jan 26, 2024 | 188.26 | 190.06 | 188.26 | 188.86 | 1,119,034 | +0.84(+0.45%) |
Jan 25, 2024 | 187.50 | 189.05 | 186.00 | 188.01 | 1,411,276 | +0.05(+0.03%) |
Jan 24, 2024 | 190.07 | 190.07 | 187.90 | 187.96 | 1,413,951 | -2.70(-1.42%) |
Jan 23, 2024 | 187.63 | 191.20 | 187.46 | 190.66 | 1,326,209 | +3.74(+2.00%) |
Jan 22, 2024 | 188.92 | 188.92 | 186.41 | 186.92 | 1,151,111 | -2.18(-1.15%) |
Jan 19, 2024 | 190.22 | 190.49 | 187.25 | 189.10 | 1,295,413 | -1.00(-0.53%) |
Jan 18, 2024 | 190.02 | 190.26 | 186.90 | 190.11 | 1,827,968 | -0.07(-0.04%) |
Jan 17, 2024 | 189.80 | 192.10 | 189.80 | 190.18 | 1,437,699 | +0.01(+0.01%) |
Jan 16, 2024 | 189.80 | 192.29 | 189.09 | 190.17 | 1,628,973 | +0.88(+0.47%) |
Jan 12, 2024 | 191.76 | 193.32 | 188.85 | 189.28 | 1,641,576 | +0.23(+0.12%) |
Jan 11, 2024 | 187.78 | 189.30 | 186.17 | 189.06 | 1,294,118 | +0.76(+0.41%) |
Jan 10, 2024 | 191.88 | 193.20 | 188.20 | 188.29 | 1,623,113 | -3.43(-1.79%) |
Jan 09, 2024 | 189.66 | 191.78 | 188.40 | 191.72 | 1,444,429 | +1.63(+0.86%) |
Jan 08, 2024 | 186.37 | 190.16 | 186.37 | 190.09 | 1,662,374 | +3.78(+2.03%) |
Jan 05, 2024 | 188.67 | 189.43 | 185.65 | 186.31 | 1,246,787 | -2.84(-1.50%) |
Jan 04, 2024 | 190.29 | 194.26 | 188.98 | 189.15 | 1,938,764 | -1.33(-0.70%) |
Jan 03, 2024 | 191.13 | 192.97 | 190.01 | 190.47 | 2,386,975 | -0.19(-0.10%) |