Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 195.65 | 196.85 | 194.02 | 197.38 | 2,494,192 | +3.28(+1.69%) |
Mar 26, 2024 | 195.26 | 195.47 | 193.90 | 194.10 | 1,823,352 | -1.46(-0.75%) |
Mar 25, 2024 | 193.69 | 196.22 | 193.53 | 195.56 | 2,144,167 | +2.77(+1.44%) |
Mar 22, 2024 | 194.74 | 194.74 | 191.55 | 192.79 | 2,581,887 | -1.15(-0.59%) |
Mar 21, 2024 | 195.86 | 196.55 | 193.66 | 193.94 | 2,658,045 | -0.69(-0.35%) |
Mar 20, 2024 | 195.42 | 196.72 | 193.81 | 194.63 | 2,154,845 | -2.00(-1.02%) |
Mar 19, 2024 | 196.17 | 196.88 | 194.69 | 196.63 | 1,463,715 | +0.72(+0.37%) |
Mar 18, 2024 | 196.60 | 197.83 | 195.51 | 195.91 | 1,833,520 | -1.43(-0.72%) |
Mar 15, 2024 | 195.58 | 198.75 | 195.13 | 197.34 | 3,346,949 | -1.85(-0.93%) |
Mar 14, 2024 | 201.02 | 202.55 | 196.21 | 199.19 | 2,010,382 | -3.16(-1.56%) |
Mar 13, 2024 | 204.30 | 205.05 | 201.29 | 202.35 | 1,690,394 | -1.83(-0.90%) |
Mar 12, 2024 | 205.71 | 206.24 | 201.58 | 204.18 | 1,746,150 | -2.57(-1.24%) |
Mar 11, 2024 | 205.93 | 208.32 | 204.86 | 206.75 | 2,006,210 | -0.56(-0.27%) |
Mar 08, 2024 | 206.60 | 209.16 | 205.89 | 207.31 | 2,155,971 | +2.58(+1.26%) |
Mar 07, 2024 | 207.63 | 207.93 | 203.79 | 204.73 | 2,085,792 | -1.28(-0.62%) |
Mar 06, 2024 | 206.46 | 207.23 | 204.99 | 206.01 | 1,865,438 | +0.59(+0.29%) |
Mar 05, 2024 | 205.94 | 209.61 | 204.64 | 205.42 | 2,469,872 | -0.73(-0.35%) |
Mar 04, 2024 | 201.43 | 206.52 | 198.99 | 206.15 | 2,851,836 | +4.39(+2.18%) |
Mar 01, 2024 | 198.90 | 202.05 | 196.15 | 201.76 | 3,473,496 | +2.90(+1.46%) |
Feb 29, 2024 | 195.20 | 200.80 | 195.14 | 198.86 | 4,676,859 | +5.10(+2.63%) |
Feb 28, 2024 | 186.50 | 195.83 | 186.50 | 193.76 | 4,058,938 | +7.08(+3.79%) |
Feb 27, 2024 | 189.19 | 190.61 | 181.16 | 186.68 | 4,672,067 | -1.04(-0.55%) |
Feb 26, 2024 | 189.20 | 191.38 | 186.72 | 187.72 | 3,310,102 | -2.21(-1.16%) |
Feb 23, 2024 | 188.12 | 191.27 | 187.45 | 189.93 | 1,458,554 | +1.92(+1.02%) |
Feb 22, 2024 | 189.01 | 189.01 | 185.60 | 188.01 | 2,149,698 | -0.21(-0.11%) |
Feb 21, 2024 | 189.22 | 189.66 | 186.63 | 188.22 | 1,863,154 | -0.18(-0.10%) |
Feb 20, 2024 | 187.09 | 188.71 | 185.77 | 188.40 | 2,241,016 | +1.27(+0.68%) |
Feb 16, 2024 | 186.78 | 187.61 | 185.01 | 187.13 | 2,127,510 | -2.33(-1.23%) |
Feb 15, 2024 | 189.97 | 190.72 | 187.74 | 189.46 | 2,411,926 | +0.97(+0.51%) |
Feb 14, 2024 | 188.85 | 190.03 | 186.84 | 188.49 | 1,818,119 | +0.07(+0.04%) |
Feb 13, 2024 | 188.17 | 188.70 | 184.05 | 188.42 | 3,512,541 | -3.35(-1.75%) |
Feb 12, 2024 | 194.99 | 195.41 | 191.44 | 191.77 | 1,589,657 | -2.67(-1.37%) |
Feb 09, 2024 | 193.40 | 194.51 | 191.64 | 194.44 | 1,903,970 | +0.80(+0.41%) |
Feb 08, 2024 | 192.63 | 194.25 | 191.63 | 193.64 | 2,001,125 | +0.02(+0.01%) |
Feb 07, 2024 | 192.29 | 193.86 | 190.55 | 193.62 | 2,254,299 | +1.95(+1.02%) |
Feb 06, 2024 | 189.47 | 192.57 | 189.15 | 191.67 | 1,776,960 | +2.20(+1.16%) |
Feb 05, 2024 | 191.05 | 191.69 | 187.82 | 189.47 | 2,488,678 | -4.04(-2.09%) |
Feb 02, 2024 | 195.00 | 195.55 | 189.33 | 193.51 | 2,913,981 | -4.88(-2.46%) |
Feb 01, 2024 | 195.34 | 198.43 | 193.37 | 198.39 | 2,700,786 | +2.74(+1.40%) |
Jan 31, 2024 | 196.90 | 200.87 | 194.75 | 195.65 | 2,454,131 | +0.09(+0.05%) |
Jan 30, 2024 | 198.50 | 199.00 | 195.36 | 195.56 | 2,428,068 | -3.55(-1.78%) |
Jan 29, 2024 | 197.08 | 199.30 | 195.76 | 199.11 | 2,466,040 | +1.82(+0.92%) |
Jan 26, 2024 | 199.20 | 199.83 | 197.08 | 197.29 | 1,831,070 | -2.92(-1.46%) |
Jan 25, 2024 | 199.39 | 201.63 | 198.00 | 200.21 | 2,510,465 | +3.45(+1.75%) |
Jan 24, 2024 | 203.10 | 203.40 | 195.96 | 196.76 | 3,308,493 | -5.50(-2.72%) |
Jan 23, 2024 | 204.76 | 205.29 | 201.38 | 202.26 | 2,109,916 | -1.76(-0.86%) |
Jan 22, 2024 | 204.10 | 206.69 | 201.95 | 204.02 | 2,185,486 | +0.15(+0.07%) |
Jan 19, 2024 | 204.66 | 205.14 | 202.78 | 203.87 | 1,986,368 | -0.04(-0.02%) |
Jan 18, 2024 | 205.25 | 206.79 | 202.54 | 203.91 | 2,880,952 | -1.04(-0.51%) |
Jan 17, 2024 | 205.40 | 210.39 | 202.72 | 204.95 | 2,629,339 | -3.10(-1.49%) |
Jan 16, 2024 | 208.97 | 210.84 | 207.55 | 208.05 | 2,399,989 | -1.38(-0.66%) |
Jan 12, 2024 | 209.67 | 211.82 | 208.46 | 209.43 | 1,763,451 | +1.78(+0.86%) |
Jan 11, 2024 | 208.29 | 208.74 | 206.09 | 207.65 | 2,271,636 | -1.32(-0.63%) |
Jan 10, 2024 | 211.61 | 212.09 | 208.41 | 208.97 | 2,088,914 | -2.89(-1.36%) |
Jan 09, 2024 | 214.35 | 214.42 | 210.27 | 211.86 | 1,578,796 | -4.22(-1.95%) |
Jan 08, 2024 | 213.42 | 216.22 | 212.52 | 216.08 | 1,703,216 | +1.80(+0.84%) |
Jan 05, 2024 | 213.70 | 216.25 | 213.04 | 214.28 | 1,884,020 | -1.18(-0.55%) |
Jan 04, 2024 | 213.64 | 217.67 | 212.68 | 215.46 | 2,032,970 | +0.77(+0.36%) |
Jan 03, 2024 | 217.49 | 218.99 | 214.61 | 214.69 | 1,534,818 | -4.12(-1.88%) |