Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 207.23 | 207.18 | 207.11 | 206.82 | 3,168,582 | +0.67(+0.33%) |
Mar 27, 2024 | 205.16 | 206.30 | 204.26 | 206.15 | 3,570,067 | +1.50(+0.73%) |
Mar 26, 2024 | 205.79 | 207.80 | 204.30 | 204.65 | 3,546,215 | -1.37(-0.66%) |
Mar 25, 2024 | 205.83 | 206.89 | 204.66 | 206.02 | 3,491,735 | +0.32(+0.16%) |
Mar 22, 2024 | 205.85 | 207.40 | 205.24 | 205.70 | 2,557,923 | +0.13(+0.06%) |
Mar 21, 2024 | 204.50 | 207.20 | 203.54 | 205.57 | 3,418,749 | -0.15(-0.07%) |
Mar 20, 2024 | 205.00 | 206.86 | 204.68 | 205.72 | 1,729,882 | +0.23(+0.11%) |
Mar 19, 2024 | 207.53 | 207.87 | 204.18 | 205.49 | 2,024,964 | -0.92(-0.45%) |
Mar 18, 2024 | 204.57 | 207.20 | 204.07 | 206.41 | 2,289,863 | +1.53(+0.75%) |
Mar 15, 2024 | 199.57 | 205.83 | 199.57 | 204.88 | 5,740,558 | +3.01(+1.49%) |
Mar 14, 2024 | 201.63 | 202.70 | 199.54 | 201.87 | 3,537,889 | +2.13(+1.07%) |
Mar 13, 2024 | 199.63 | 199.87 | 197.77 | 199.74 | 2,101,361 | +0.80(+0.40%) |
Mar 12, 2024 | 197.00 | 199.07 | 195.57 | 198.94 | 1,515,098 | +2.20(+1.12%) |
Mar 11, 2024 | 198.20 | 198.25 | 195.43 | 196.74 | 2,178,236 | -1.67(-0.84%) |
Mar 08, 2024 | 195.13 | 198.98 | 194.49 | 198.41 | 2,803,590 | +2.29(+1.17%) |
Mar 07, 2024 | 196.00 | 196.94 | 193.85 | 196.12 | 2,964,862 | +0.11(+0.06%) |
Mar 06, 2024 | 193.40 | 196.30 | 191.00 | 196.01 | 3,431,180 | +6.20(+3.27%) |
Mar 05, 2024 | 189.49 | 190.88 | 189.40 | 189.81 | 2,444,477 | +0.57(+0.30%) |
Mar 04, 2024 | 187.76 | 189.83 | 187.32 | 189.24 | 2,930,951 | +1.41(+0.75%) |
Mar 01, 2024 | 189.20 | 190.16 | 186.94 | 187.83 | 3,677,457 | -1.73(-0.91%) |
Feb 29, 2024 | 192.12 | 192.36 | 188.80 | 189.56 | 4,203,654 | -2.47(-1.29%) |
Feb 28, 2024 | 192.73 | 193.39 | 191.48 | 192.03 | 2,533,649 | -0.15(-0.08%) |
Feb 27, 2024 | 193.63 | 193.95 | 189.66 | 192.18 | 2,503,169 | -1.40(-0.72%) |
Feb 26, 2024 | 192.15 | 193.67 | 191.33 | 193.58 | 2,194,196 | +2.28(+1.19%) |
Feb 23, 2024 | 191.84 | 192.60 | 190.52 | 191.30 | 1,826,478 | -0.39(-0.20%) |
Feb 22, 2024 | 190.73 | 192.31 | 189.25 | 191.69 | 1,997,717 | +1.44(+0.76%) |
Feb 21, 2024 | 190.26 | 191.32 | 187.78 | 190.25 | 2,253,123 | +0.77(+0.41%) |
Feb 20, 2024 | 189.63 | 191.95 | 189.00 | 189.48 | 2,497,920 | +0.39(+0.21%) |
Feb 16, 2024 | 189.86 | 191.92 | 188.58 | 189.09 | 2,113,119 | -0.15(-0.08%) |
Feb 15, 2024 | 187.73 | 189.85 | 187.09 | 189.24 | 1,939,652 | +1.29(+0.69%) |
Feb 14, 2024 | 184.17 | 188.20 | 182.23 | 187.95 | 3,434,345 | +5.87(+3.22%) |
Feb 13, 2024 | 184.14 | 184.91 | 180.72 | 182.08 | 3,251,294 | -0.28(-0.15%) |
Feb 12, 2024 | 182.72 | 183.12 | 181.65 | 182.36 | 1,748,896 | -0.36(-0.20%) |
Feb 09, 2024 | 182.56 | 184.00 | 182.30 | 182.72 | 1,968,753 | -0.24(-0.13%) |
Feb 08, 2024 | 182.21 | 184.28 | 181.89 | 182.96 | 1,762,375 | +0.79(+0.43%) |
Feb 07, 2024 | 181.45 | 182.85 | 180.68 | 182.17 | 1,586,601 | +1.90(+1.05%) |
Feb 06, 2024 | 182.00 | 182.62 | 179.91 | 180.27 | 1,579,607 | -1.91(-1.05%) |
Feb 05, 2024 | 180.48 | 182.64 | 180.48 | 182.18 | 1,819,186 | +1.49(+0.82%) |
Feb 02, 2024 | 180.17 | 181.90 | 179.68 | 180.69 | 1,791,640 | +1.98(+1.11%) |
Feb 01, 2024 | 176.77 | 179.65 | 176.37 | 178.71 | 2,839,172 | +0.46(+0.26%) |
Jan 31, 2024 | 180.46 | 180.86 | 177.69 | 178.25 | 1,978,845 | -1.46(-0.81%) |
Jan 30, 2024 | 176.38 | 179.82 | 175.50 | 179.71 | 1,834,688 | +1.95(+1.10%) |
Jan 29, 2024 | 178.75 | 180.46 | 176.73 | 177.76 | 2,000,812 | -1.66(-0.93%) |
Jan 26, 2024 | 178.20 | 180.00 | 177.27 | 179.42 | 2,354,371 | +1.41(+0.79%) |
Jan 25, 2024 | 178.41 | 180.49 | 176.15 | 178.01 | 2,887,176 | -0.35(-0.20%) |
Jan 24, 2024 | 181.60 | 182.35 | 176.51 | 178.36 | 4,565,946 | +8.04(+4.72%) |
Jan 23, 2024 | 169.68 | 172.04 | 169.56 | 170.32 | 2,935,560 | +0.04(+0.02%) |
Jan 22, 2024 | 170.72 | 171.97 | 170.21 | 170.28 | 2,643,223 | +0.14(+0.08%) |
Jan 19, 2024 | 171.00 | 172.51 | 170.08 | 170.14 | 2,722,302 | +0.23(+0.14%) |
Jan 18, 2024 | 167.47 | 170.27 | 166.92 | 169.91 | 2,530,183 | +0.87(+0.51%) |
Jan 17, 2024 | 168.39 | 170.85 | 168.04 | 169.04 | 2,385,217 | +1.31(+0.78%) |
Jan 16, 2024 | 168.99 | 168.92 | 167.18 | 167.73 | 2,197,253 | -0.33(-0.20%) |
Jan 12, 2024 | 168.53 | 169.11 | 166.86 | 168.06 | 1,658,169 | +0.88(+0.52%) |
Jan 11, 2024 | 165.17 | 167.45 | 164.16 | 167.18 | 2,287,002 | +2.50(+1.52%) |
Jan 10, 2024 | 165.25 | 167.38 | 163.35 | 164.68 | 1,590,508 | -1.15(-0.70%) |
Jan 09, 2024 | 165.12 | 166.00 | 163.34 | 165.84 | 1,937,497 | +1.29(+0.79%) |
Jan 08, 2024 | 162.62 | 164.68 | 161.54 | 164.54 | 2,004,244 | +2.65(+1.64%) |
Jan 05, 2024 | 163.49 | 163.75 | 160.75 | 161.90 | 1,552,816 | -0.29(-0.18%) |
Jan 04, 2024 | 163.86 | 165.45 | 162.14 | 162.18 | 1,946,911 | -0.17(-0.10%) |
Jan 03, 2024 | 161.45 | 164.48 | 161.30 | 162.35 | 2,219,295 | +1.53(+0.95%) |