Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 184.48 | 186.57 | 182.73 | 184.90 | 297,912 | +1.01(+0.55%) |
Mar 27, 2024 | 182.66 | 184.02 | 180.13 | 183.89 | 170,954 | +3.19(+1.77%) |
Mar 26, 2024 | 183.44 | 184.01 | 180.19 | 180.70 | 136,240 | -0.98(-0.54%) |
Mar 25, 2024 | 181.71 | 182.88 | 180.05 | 181.68 | 105,890 | -0.39(-0.21%) |
Mar 22, 2024 | 182.01 | 183.99 | 179.99 | 182.07 | 118,328 | -1.42(-0.77%) |
Mar 21, 2024 | 185.71 | 187.31 | 183.27 | 183.49 | 161,972 | -0.53(-0.29%) |
Mar 20, 2024 | 181.07 | 186.25 | 180.70 | 184.02 | 153,825 | +3.11(+1.72%) |
Mar 19, 2024 | 177.44 | 183.19 | 177.33 | 180.91 | 127,260 | +2.15(+1.20%) |
Mar 18, 2024 | 181.04 | 182.18 | 178.47 | 178.76 | 168,063 | -1.26(-0.70%) |
Mar 15, 2024 | 178.98 | 180.27 | 175.76 | 180.02 | 462,927 | -0.60(-0.33%) |
Mar 14, 2024 | 182.59 | 183.65 | 179.46 | 180.62 | 169,087 | -2.86(-1.56%) |
Mar 13, 2024 | 182.99 | 185.36 | 181.27 | 183.48 | 174,153 | +1.15(+0.63%) |
Mar 12, 2024 | 184.02 | 185.98 | 181.66 | 182.33 | 124,860 | -1.76(-0.96%) |
Mar 11, 2024 | 182.95 | 185.00 | 181.04 | 184.09 | 132,218 | -0.50(-0.27%) |
Mar 08, 2024 | 186.53 | 188.73 | 183.71 | 184.59 | 125,320 | -0.57(-0.31%) |
Mar 07, 2024 | 185.10 | 187.93 | 183.89 | 185.16 | 145,460 | +2.23(+1.22%) |
Mar 06, 2024 | 180.14 | 183.38 | 175.40 | 182.93 | 231,187 | +5.42(+3.05%) |
Mar 05, 2024 | 187.63 | 189.20 | 177.41 | 177.51 | 176,695 | -12.00(-6.33%) |
Mar 04, 2024 | 188.46 | 191.74 | 188.00 | 189.51 | 193,919 | +0.47(+0.25%) |
Mar 01, 2024 | 186.88 | 189.44 | 185.41 | 189.04 | 165,640 | +3.88(+2.10%) |
Feb 29, 2024 | 187.01 | 188.65 | 182.51 | 185.16 | 350,191 | +0.91(+0.49%) |
Feb 28, 2024 | 185.08 | 187.87 | 183.84 | 184.25 | 138,690 | -2.79(-1.49%) |
Feb 27, 2024 | 185.95 | 187.73 | 183.85 | 187.04 | 190,139 | +2.90(+1.57%) |
Feb 26, 2024 | 183.26 | 186.23 | 183.26 | 184.14 | 127,203 | +0.04(+0.02%) |
Feb 23, 2024 | 184.24 | 187.19 | 182.49 | 184.10 | 164,498 | +1.15(+0.63%) |
Feb 22, 2024 | 182.60 | 187.50 | 180.85 | 182.95 | 258,789 | +0.65(+0.36%) |
Feb 21, 2024 | 183.47 | 184.28 | 179.75 | 182.30 | 166,934 | -4.38(-2.35%) |
Feb 20, 2024 | 190.41 | 192.40 | 185.63 | 186.68 | 168,267 | -6.23(-3.23%) |
Feb 16, 2024 | 196.32 | 197.34 | 192.09 | 192.91 | 138,328 | -3.76(-1.91%) |
Feb 15, 2024 | 196.69 | 199.59 | 193.44 | 196.67 | 140,795 | +0.53(+0.27%) |
Feb 14, 2024 | 196.18 | 198.06 | 190.35 | 196.14 | 186,614 | +3.03(+1.57%) |
Feb 13, 2024 | 194.30 | 197.96 | 190.80 | 193.11 | 270,317 | -8.03(-3.99%) |
Feb 12, 2024 | 213.43 | 215.32 | 200.58 | 201.14 | 282,222 | -9.52(-4.52%) |
Feb 09, 2024 | 198.77 | 218.74 | 192.05 | 210.66 | 674,579 | +26.89(+14.63%) |
Feb 08, 2024 | 182.24 | 186.71 | 181.31 | 183.77 | 141,348 | +1.19(+0.65%) |
Feb 07, 2024 | 181.56 | 185.08 | 179.77 | 182.58 | 101,843 | +2.28(+1.26%) |
Feb 06, 2024 | 179.58 | 181.46 | 178.86 | 180.30 | 104,031 | +1.69(+0.95%) |
Feb 05, 2024 | 178.49 | 181.64 | 175.90 | 178.61 | 189,631 | -1.24(-0.69%) |
Feb 02, 2024 | 180.39 | 182.53 | 179.12 | 179.85 | 211,837 | -1.89(-1.04%) |
Feb 01, 2024 | 184.89 | 185.83 | 175.88 | 181.74 | 240,419 | -2.06(-1.12%) |
Jan 31, 2024 | 190.02 | 190.02 | 183.28 | 183.80 | 186,491 | -6.41(-3.37%) |
Jan 30, 2024 | 190.26 | 192.25 | 188.17 | 190.21 | 135,903 | -0.92(-0.48%) |
Jan 29, 2024 | 186.67 | 191.74 | 186.67 | 191.13 | 101,225 | +4.53(+2.43%) |
Jan 26, 2024 | 186.90 | 187.48 | 185.45 | 186.60 | 111,642 | +1.02(+0.55%) |
Jan 25, 2024 | 189.97 | 189.97 | 184.38 | 185.58 | 95,575 | -1.79(-0.96%) |
Jan 24, 2024 | 191.79 | 192.45 | 186.76 | 187.37 | 77,983 | -2.18(-1.15%) |
Jan 23, 2024 | 190.26 | 191.41 | 187.35 | 189.55 | 99,451 | +1.09(+0.58%) |
Jan 22, 2024 | 186.99 | 190.28 | 186.40 | 188.46 | 154,718 | +3.53(+1.91%) |
Jan 19, 2024 | 183.68 | 185.15 | 181.32 | 184.93 | 123,517 | +2.60(+1.43%) |
Jan 18, 2024 | 182.94 | 183.52 | 180.12 | 182.33 | 108,988 | +1.71(+0.95%) |
Jan 17, 2024 | 177.99 | 182.09 | 177.99 | 180.62 | 95,714 | -0.08(-0.04%) |
Jan 16, 2024 | 178.93 | 182.02 | 179.38 | 180.70 | 104,450 | -0.31(-0.17%) |
Jan 12, 2024 | 183.17 | 185.81 | 180.19 | 181.01 | 93,383 | -0.23(-0.13%) |
Jan 11, 2024 | 178.47 | 182.29 | 177.09 | 181.24 | 173,790 | +3.29(+1.85%) |
Jan 10, 2024 | 176.68 | 178.95 | 176.05 | 177.95 | 109,286 | +0.65(+0.37%) |
Jan 09, 2024 | 178.00 | 180.25 | 176.46 | 177.30 | 116,703 | -2.80(-1.55%) |
Jan 08, 2024 | 173.14 | 180.89 | 173.14 | 180.10 | 120,539 | +6.99(+4.04%) |
Jan 05, 2024 | 175.56 | 177.41 | 172.54 | 173.11 | 138,064 | -4.37(-2.46%) |
Jan 04, 2024 | 181.69 | 181.76 | 177.19 | 177.48 | 132,702 | -3.58(-1.98%) |
Jan 03, 2024 | 183.71 | 184.60 | 181.06 | 181.06 | 137,248 | -3.24(-1.76%) |