Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 197.14 | 198.53 | 198.15 | 198.03 | 622,619 | +1.70(+0.87%) |
Mar 27, 2024 | 195.49 | 196.75 | 194.21 | 196.33 | 567,400 | +2.15(+1.11%) |
Mar 26, 2024 | 193.50 | 195.66 | 192.99 | 194.18 | 1,108,774 | +0.87(+0.45%) |
Mar 25, 2024 | 192.50 | 194.59 | 191.82 | 193.31 | 1,836,141 | +1.31(+0.68%) |
Mar 22, 2024 | 193.60 | 193.82 | 191.15 | 192.00 | 1,130,264 | -1.73(-0.89%) |
Mar 21, 2024 | 193.45 | 194.39 | 192.36 | 193.73 | 1,109,771 | +1.35(+0.70%) |
Mar 20, 2024 | 191.69 | 193.02 | 190.18 | 192.38 | 1,205,394 | -0.64(-0.33%) |
Mar 19, 2024 | 190.90 | 193.08 | 190.20 | 193.02 | 1,021,996 | +2.06(+1.08%) |
Mar 18, 2024 | 191.04 | 192.04 | 190.17 | 190.96 | 860,151 | +0.91(+0.48%) |
Mar 15, 2024 | 188.84 | 190.41 | 187.84 | 190.05 | 1,438,168 | -1.70(-0.89%) |
Mar 14, 2024 | 192.47 | 194.37 | 190.45 | 191.75 | 1,533,603 | -0.72(-0.37%) |
Mar 13, 2024 | 193.68 | 194.23 | 191.69 | 192.47 | 930,259 | -1.31(-0.68%) |
Mar 12, 2024 | 189.25 | 194.71 | 188.79 | 193.78 | 1,390,721 | +4.03(+2.12%) |
Mar 11, 2024 | 185.55 | 189.87 | 184.38 | 189.75 | 1,332,005 | +1.31(+0.70%) |
Mar 08, 2024 | 192.00 | 194.79 | 185.97 | 188.44 | 980,941 | -4.16(-2.16%) |
Mar 07, 2024 | 190.00 | 194.26 | 188.91 | 192.60 | 1,359,323 | +8.32(+4.51%) |
Mar 06, 2024 | 178.98 | 184.35 | 178.92 | 184.28 | 1,028,343 | +6.65(+3.74%) |
Mar 05, 2024 | 181.18 | 181.18 | 176.32 | 177.63 | 659,425 | -3.09(-1.71%) |
Mar 04, 2024 | 176.20 | 181.18 | 175.21 | 180.72 | 1,077,566 | +6.11(+3.50%) |
Mar 01, 2024 | 173.25 | 175.79 | 170.56 | 174.61 | 819,794 | +0.89(+0.51%) |
Feb 29, 2024 | 174.43 | 174.74 | 171.67 | 173.72 | 1,613,027 | -0.24(-0.14%) |
Feb 28, 2024 | 180.99 | 181.16 | 171.99 | 173.96 | 1,410,211 | -7.03(-3.88%) |
Feb 27, 2024 | 183.15 | 184.09 | 180.96 | 180.99 | 666,772 | -2.30(-1.25%) |
Feb 26, 2024 | 184.04 | 185.38 | 181.70 | 183.29 | 965,449 | -0.75(-0.41%) |
Feb 23, 2024 | 183.10 | 185.80 | 183.10 | 184.04 | 675,521 | +0.94(+0.51%) |
Feb 22, 2024 | 180.26 | 183.50 | 179.01 | 183.10 | 706,189 | +2.81(+1.56%) |
Feb 21, 2024 | 180.50 | 180.83 | 178.64 | 180.29 | 620,130 | -0.37(-0.20%) |
Feb 20, 2024 | 180.46 | 181.05 | 179.18 | 180.66 | 660,316 | +0.20(+0.11%) |
Feb 16, 2024 | 181.63 | 183.88 | 180.18 | 180.46 | 666,843 | -2.15(-1.18%) |
Feb 15, 2024 | 182.47 | 184.24 | 180.31 | 182.61 | 604,074 | +2.06(+1.14%) |
Feb 14, 2024 | 179.55 | 180.98 | 178.74 | 180.55 | 468,285 | +1.38(+0.77%) |
Feb 13, 2024 | 179.65 | 181.62 | 178.49 | 179.17 | 731,277 | -3.35(-1.84%) |
Feb 12, 2024 | 179.87 | 184.00 | 179.72 | 182.52 | 881,663 | -2.11(-1.14%) |
Feb 09, 2024 | 184.84 | 185.95 | 182.27 | 184.63 | 747,704 | +0.88(+0.48%) |
Feb 08, 2024 | 185.68 | 186.07 | 181.74 | 183.75 | 896,937 | -2.84(-1.52%) |
Feb 07, 2024 | 190.35 | 190.51 | 186.52 | 186.59 | 979,217 | -3.65(-1.92%) |
Feb 06, 2024 | 189.81 | 192.16 | 185.60 | 190.24 | 1,305,911 | +0.61(+0.32%) |
Feb 05, 2024 | 190.72 | 191.96 | 189.61 | 189.63 | 817,685 | -1.75(-0.91%) |
Feb 02, 2024 | 191.50 | 192.78 | 190.41 | 191.38 | 619,113 | -1.80(-0.93%) |
Feb 01, 2024 | 189.96 | 193.34 | 189.32 | 193.17 | 825,503 | +3.45(+1.82%) |
Jan 31, 2024 | 191.83 | 192.55 | 189.28 | 189.72 | 769,716 | -1.18(-0.62%) |
Jan 30, 2024 | 190.32 | 191.86 | 189.20 | 190.90 | 732,306 | +0.15(+0.08%) |
Jan 29, 2024 | 189.47 | 197.35 | 188.03 | 190.75 | 1,629,986 | +1.08(+0.57%) |
Jan 26, 2024 | 187.51 | 195.24 | 186.53 | 189.67 | 2,342,823 | +3.79(+2.04%) |
Jan 25, 2024 | 189.08 | 189.56 | 180.64 | 185.88 | 2,478,441 | +14.53(+8.48%) |
Jan 24, 2024 | 175.03 | 177.32 | 171.23 | 171.35 | 1,294,416 | -3.18(-1.82%) |
Jan 23, 2024 | 176.87 | 178.08 | 172.89 | 174.53 | 594,539 | -1.84(-1.05%) |
Jan 22, 2024 | 173.56 | 178.65 | 173.54 | 176.38 | 846,753 | +4.27(+2.48%) |
Jan 19, 2024 | 172.93 | 172.93 | 170.05 | 172.11 | 616,949 | -0.22(-0.13%) |
Jan 18, 2024 | 171.35 | 172.92 | 169.96 | 172.32 | 920,439 | +2.04(+1.20%) |
Jan 17, 2024 | 171.03 | 171.14 | 167.87 | 170.28 | 754,310 | +0.50(+0.29%) |
Jan 16, 2024 | 171.28 | 171.60 | 168.81 | 169.78 | 1,112,194 | -3.68(-2.12%) |
Jan 12, 2024 | 178.11 | 179.11 | 172.14 | 173.46 | 730,912 | -3.98(-2.24%) |
Jan 11, 2024 | 176.96 | 178.66 | 174.98 | 177.44 | 1,040,062 | +0.60(+0.34%) |
Jan 10, 2024 | 176.14 | 178.44 | 174.84 | 176.84 | 965,015 | -0.54(-0.30%) |
Jan 09, 2024 | 175.76 | 182.00 | 175.69 | 177.38 | 1,219,656 | +5.05(+2.93%) |
Jan 08, 2024 | 167.27 | 172.86 | 166.48 | 172.34 | 815,031 | +5.94(+3.57%) |
Jan 05, 2024 | 166.25 | 168.91 | 165.82 | 166.40 | 515,983 | -0.76(-0.45%) |
Jan 04, 2024 | 164.17 | 167.71 | 163.71 | 167.16 | 582,055 | +1.78(+1.08%) |
Jan 03, 2024 | 169.60 | 169.87 | 164.34 | 165.37 | 732,876 | -5.98(-3.49%) |