Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 190.86 | 191.59 | 190.40 | 190.68 | 58,882 | -0.32(-0.17%) |
Mar 27, 2024 | 191.42 | 191.50 | 189.01 | 191.00 | 163,154 | +0.94(+0.49%) |
Mar 26, 2024 | 191.26 | 191.59 | 189.96 | 190.06 | 75,793 | -0.17(-0.09%) |
Mar 25, 2024 | 189.89 | 191.17 | 189.03 | 190.23 | 65,081 | -1.03(-0.54%) |
Mar 22, 2024 | 191.46 | 192.07 | 190.05 | 191.26 | 39,338 | -0.54(-0.28%) |
Mar 21, 2024 | 193.24 | 194.04 | 191.79 | 191.80 | 80,911 | +1.81(+0.95%) |
Mar 20, 2024 | 188.44 | 190.25 | 186.79 | 189.99 | 67,732 | +2.84(+1.52%) |
Mar 19, 2024 | 185.82 | 187.47 | 184.29 | 187.15 | 138,976 | +0.00(+0.00%) |
Mar 18, 2024 | 187.94 | 188.70 | 187.01 | 187.15 | 53,513 | +1.41(+0.76%) |
Mar 15, 2024 | 186.81 | 187.19 | 185.70 | 185.74 | 53,676 | -3.10(-1.64%) |
Mar 14, 2024 | 190.73 | 190.78 | 187.24 | 188.84 | 100,121 | -1.51(-0.79%) |
Mar 13, 2024 | 191.84 | 192.02 | 189.75 | 190.35 | 90,336 | -2.39(-1.24%) |
Mar 12, 2024 | 190.97 | 192.84 | 189.27 | 192.74 | 353,960 | +2.92(+1.54%) |
Mar 11, 2024 | 189.21 | 190.16 | 187.80 | 189.82 | 462,027 | -0.89(-0.47%) |
Mar 08, 2024 | 195.47 | 196.29 | 190.55 | 190.71 | 190,084 | -4.94(-2.52%) |
Mar 07, 2024 | 193.22 | 196.25 | 192.71 | 195.65 | 102,847 | +3.80(+1.98%) |
Mar 06, 2024 | 192.98 | 193.32 | 190.68 | 191.85 | 165,757 | +2.66(+1.41%) |
Mar 05, 2024 | 192.13 | 192.13 | 187.80 | 189.19 | 121,939 | -5.04(-2.59%) |
Mar 04, 2024 | 194.94 | 195.37 | 193.78 | 194.23 | 107,506 | +0.04(+0.02%) |
Mar 01, 2024 | 191.58 | 194.77 | 190.97 | 194.19 | 95,026 | +3.59(+1.88%) |
Feb 29, 2024 | 189.35 | 190.91 | 188.37 | 190.60 | 107,428 | +2.67(+1.42%) |
Feb 28, 2024 | 188.05 | 188.51 | 187.28 | 187.93 | 57,506 | -1.56(-0.82%) |
Feb 27, 2024 | 189.74 | 190.67 | 188.85 | 189.49 | 71,363 | +0.34(+0.18%) |
Feb 26, 2024 | 188.70 | 190.11 | 188.31 | 189.15 | 88,253 | +1.18(+0.63%) |
Feb 23, 2024 | 189.73 | 190.13 | 187.38 | 187.97 | 111,946 | -0.68(-0.36%) |
Feb 22, 2024 | 187.94 | 189.21 | 187.10 | 188.65 | 117,224 | +6.65(+3.65%) |
Feb 21, 2024 | 180.99 | 182.00 | 179.85 | 182.00 | 167,783 | -3.36(-1.81%) |
Feb 20, 2024 | 185.84 | 186.48 | 182.94 | 185.36 | 79,647 | -1.85(-0.99%) |
Feb 16, 2024 | 189.79 | 189.79 | 186.74 | 187.21 | 107,986 | -2.15(-1.14%) |
Feb 15, 2024 | 190.01 | 190.34 | 188.25 | 189.36 | 83,775 | -0.12(-0.06%) |
Feb 14, 2024 | 188.14 | 189.48 | 187.43 | 189.48 | 187,252 | +3.61(+1.94%) |
Feb 13, 2024 | 184.44 | 187.73 | 183.36 | 185.87 | 118,961 | -4.03(-2.12%) |
Feb 12, 2024 | 190.92 | 192.18 | 189.58 | 189.90 | 85,095 | -1.02(-0.53%) |
Feb 09, 2024 | 189.22 | 191.60 | 188.55 | 190.92 | 159,250 | +3.13(+1.67%) |
Feb 08, 2024 | 185.92 | 188.48 | 185.91 | 187.79 | 110,761 | +2.06(+1.11%) |
Feb 07, 2024 | 184.37 | 186.18 | 183.42 | 185.73 | 130,848 | +3.32(+1.82%) |
Feb 06, 2024 | 184.36 | 184.36 | 180.60 | 182.41 | 100,784 | -0.97(-0.53%) |
Feb 05, 2024 | 183.42 | 183.97 | 181.40 | 183.38 | 178,747 | +0.03(+0.02%) |
Feb 02, 2024 | 181.06 | 183.74 | 180.61 | 183.35 | 128,428 | +2.42(+1.34%) |
Feb 01, 2024 | 180.18 | 181.41 | 179.09 | 180.93 | 129,227 | +1.57(+0.88%) |
Jan 31, 2024 | 179.96 | 182.16 | 178.65 | 179.36 | 205,993 | -3.22(-1.76%) |
Jan 30, 2024 | 184.01 | 184.14 | 182.11 | 182.58 | 107,325 | -1.89(-1.02%) |
Jan 29, 2024 | 182.09 | 184.47 | 182.09 | 184.47 | 67,454 | +2.39(+1.31%) |
Jan 26, 2024 | 182.63 | 183.62 | 181.88 | 182.08 | 178,071 | -2.69(-1.46%) |
Jan 25, 2024 | 187.39 | 187.39 | 183.93 | 184.77 | 164,134 | -0.20(-0.11%) |
Jan 24, 2024 | 185.78 | 187.15 | 184.65 | 184.97 | 97,632 | +1.26(+0.69%) |
Jan 23, 2024 | 183.70 | 183.78 | 181.88 | 183.71 | 69,423 | +0.71(+0.39%) |
Jan 22, 2024 | 183.39 | 184.38 | 182.29 | 183.00 | 106,188 | +1.35(+0.74%) |
Jan 19, 2024 | 178.01 | 181.65 | 178.01 | 181.65 | 112,003 | +4.84(+2.74%) |
Jan 18, 2024 | 176.34 | 176.98 | 174.87 | 176.81 | 85,433 | +3.30(+1.90%) |
Jan 17, 2024 | 173.44 | 173.78 | 170.82 | 173.51 | 114,103 | -1.56(-0.89%) |
Jan 16, 2024 | 174.11 | 175.77 | 173.69 | 175.07 | 66,862 | +0.56(+0.32%) |
Jan 12, 2024 | 175.25 | 175.80 | 173.88 | 174.51 | 217,337 | -0.15(-0.09%) |
Jan 11, 2024 | 174.45 | 175.32 | 172.06 | 174.66 | 79,600 | +0.92(+0.53%) |
Jan 10, 2024 | 173.05 | 174.16 | 171.69 | 173.74 | 160,198 | +1.03(+0.60%) |
Jan 09, 2024 | 169.89 | 173.43 | 169.89 | 172.71 | 76,417 | +0.97(+0.56%) |
Jan 08, 2024 | 168.07 | 171.78 | 168.07 | 171.74 | 118,291 | +4.72(+2.83%) |
Jan 05, 2024 | 166.64 | 168.41 | 166.41 | 167.02 | 155,161 | +0.53(+0.32%) |
Jan 04, 2024 | 166.20 | 167.79 | 166.14 | 166.49 | 83,811 | -1.14(-0.68%) |
Jan 03, 2024 | 167.86 | 168.79 | 167.16 | 167.63 | 153,155 | -2.40(-1.41%) |