Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 191.07 | 191.94 | 191.94 | 191.88 | 368,242 | +0.98(+0.51%) |
Mar 27, 2024 | 188.09 | 190.94 | 188.09 | 190.90 | 481,572 | +3.88(+2.07%) |
Mar 26, 2024 | 188.16 | 188.38 | 186.99 | 187.02 | 533,494 | -0.25(-0.13%) |
Mar 25, 2024 | 187.62 | 188.48 | 187.21 | 187.27 | 409,377 | +0.18(+0.10%) |
Mar 22, 2024 | 189.30 | 189.40 | 187.05 | 187.09 | 394,456 | -1.99(-1.05%) |
Mar 21, 2024 | 187.78 | 189.40 | 187.72 | 189.08 | 380,300 | +2.17(+1.16%) |
Mar 20, 2024 | 183.91 | 187.35 | 183.46 | 186.91 | 381,125 | +2.68(+1.45%) |
Mar 19, 2024 | 182.59 | 184.38 | 182.59 | 184.23 | 283,822 | +1.38(+0.76%) |
Mar 18, 2024 | 183.49 | 183.88 | 182.68 | 182.85 | 761,784 | -0.43(-0.23%) |
Mar 15, 2024 | 182.67 | 184.23 | 182.17 | 183.28 | 351,979 | +0.26(+0.14%) |
Mar 14, 2024 | 185.08 | 185.26 | 181.79 | 183.02 | 271,793 | -2.41(-1.30%) |
Mar 13, 2024 | 184.64 | 186.08 | 184.57 | 185.43 | 272,052 | +0.79(+0.43%) |
Mar 12, 2024 | 184.25 | 185.15 | 183.45 | 184.64 | 271,979 | +0.25(+0.14%) |
Mar 11, 2024 | 184.19 | 184.88 | 183.31 | 184.39 | 319,974 | -0.29(-0.16%) |
Mar 08, 2024 | 185.87 | 187.05 | 184.35 | 184.68 | 330,902 | -0.27(-0.14%) |
Mar 07, 2024 | 184.54 | 185.61 | 184.46 | 184.95 | 405,537 | +1.50(+0.82%) |
Mar 06, 2024 | 183.82 | 184.08 | 182.62 | 183.44 | 1,233,382 | +0.63(+0.34%) |
Mar 05, 2024 | 182.09 | 183.91 | 181.95 | 182.82 | 384,701 | +0.10(+0.05%) |
Mar 04, 2024 | 182.95 | 183.97 | 182.60 | 182.72 | 679,672 | +0.19(+0.10%) |
Mar 01, 2024 | 182.01 | 182.65 | 180.61 | 182.53 | 965,558 | +0.86(+0.47%) |
Feb 29, 2024 | 181.87 | 182.53 | 180.64 | 181.67 | 434,789 | +1.02(+0.56%) |
Feb 28, 2024 | 180.23 | 181.46 | 179.81 | 180.66 | 360,310 | -0.41(-0.23%) |
Feb 27, 2024 | 180.90 | 181.22 | 180.39 | 181.07 | 307,163 | +1.16(+0.65%) |
Feb 26, 2024 | 180.43 | 181.15 | 179.41 | 179.90 | 746,582 | -0.53(-0.29%) |
Feb 23, 2024 | 179.93 | 181.11 | 179.53 | 180.43 | 365,871 | +0.67(+0.37%) |
Feb 22, 2024 | 179.17 | 180.05 | 178.80 | 179.76 | 580,770 | +1.12(+0.63%) |
Feb 21, 2024 | 177.96 | 178.81 | 177.56 | 178.64 | 376,591 | +0.30(+0.17%) |
Feb 20, 2024 | 178.14 | 178.93 | 177.62 | 178.34 | 980,145 | -1.05(-0.59%) |
Feb 16, 2024 | 179.21 | 180.93 | 178.74 | 179.40 | 375,780 | -1.22(-0.68%) |
Feb 15, 2024 | 178.20 | 180.84 | 178.20 | 180.62 | 377,484 | +3.28(+1.85%) |
Feb 14, 2024 | 176.63 | 177.65 | 175.28 | 177.34 | 315,508 | +2.61(+1.49%) |
Feb 13, 2024 | 175.84 | 176.25 | 173.32 | 174.73 | 7,797,424 | -5.23(-2.91%) |
Feb 12, 2024 | 177.76 | 180.50 | 177.76 | 179.96 | 350,493 | +2.41(+1.36%) |
Feb 09, 2024 | 176.42 | 177.59 | 175.56 | 177.56 | 489,789 | +1.22(+0.69%) |
Feb 08, 2024 | 174.88 | 176.42 | 174.52 | 176.33 | 346,704 | +1.56(+0.89%) |
Feb 07, 2024 | 175.11 | 175.46 | 173.59 | 174.77 | 346,234 | +0.24(+0.14%) |
Feb 06, 2024 | 173.73 | 175.06 | 173.38 | 174.53 | 514,467 | +0.77(+0.44%) |
Feb 05, 2024 | 174.56 | 174.63 | 172.45 | 173.76 | 332,722 | -2.14(-1.22%) |
Feb 02, 2024 | 174.95 | 176.86 | 173.81 | 175.90 | 620,930 | -0.52(-0.29%) |
Feb 01, 2024 | 175.57 | 176.56 | 173.04 | 176.42 | 522,819 | +1.82(+1.04%) |
Jan 31, 2024 | 178.05 | 178.64 | 174.55 | 174.60 | 325,503 | -3.90(-2.18%) |
Jan 30, 2024 | 178.12 | 179.02 | 177.71 | 178.50 | 281,419 | -0.29(-0.16%) |
Jan 29, 2024 | 177.29 | 178.85 | 176.32 | 178.79 | 943,010 | +1.50(+0.85%) |
Jan 26, 2024 | 177.37 | 178.26 | 176.79 | 177.29 | 362,823 | +0.64(+0.36%) |
Jan 25, 2024 | 176.47 | 177.26 | 175.26 | 176.65 | 369,793 | +1.64(+0.94%) |
Jan 24, 2024 | 177.44 | 177.71 | 174.71 | 175.01 | 473,840 | -0.86(-0.49%) |
Jan 23, 2024 | 177.72 | 178.11 | 175.37 | 175.87 | 319,867 | -0.85(-0.48%) |
Jan 22, 2024 | 175.41 | 177.11 | 175.41 | 176.72 | 428,851 | +2.25(+1.29%) |
Jan 19, 2024 | 173.21 | 174.74 | 171.79 | 174.47 | 619,945 | +1.74(+1.01%) |
Jan 18, 2024 | 172.43 | 172.85 | 170.95 | 172.73 | 416,075 | +1.14(+0.67%) |
Jan 17, 2024 | 171.14 | 172.61 | 170.45 | 171.59 | 437,160 | -1.50(-0.87%) |
Jan 16, 2024 | 173.50 | 173.84 | 172.31 | 173.09 | 707,052 | -1.64(-0.94%) |
Jan 12, 2024 | 176.66 | 177.12 | 174.31 | 174.73 | 629,005 | -0.59(-0.33%) |
Jan 11, 2024 | 175.63 | 175.77 | 173.55 | 175.32 | 494,956 | -0.78(-0.44%) |
Jan 10, 2024 | 175.60 | 176.35 | 174.79 | 176.09 | 397,115 | +0.37(+0.21%) |
Jan 09, 2024 | 175.56 | 176.31 | 174.90 | 175.72 | 340,188 | -1.31(-0.74%) |
Jan 08, 2024 | 174.99 | 177.08 | 174.27 | 177.04 | 404,753 | +2.03(+1.16%) |
Jan 05, 2024 | 173.59 | 176.37 | 173.13 | 175.01 | 494,150 | +0.74(+0.42%) |
Jan 04, 2024 | 174.65 | 175.50 | 174.13 | 174.27 | 440,262 | -0.43(-0.24%) |
Jan 03, 2024 | 177.13 | 177.26 | 174.55 | 174.70 | 621,800 | -4.09(-2.29%) |