Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 184.90 | 185.51 | 185.51 | 184.47 | 223,315 | +0.07(+0.04%) |
Mar 27, 2024 | 183.66 | 184.44 | 182.41 | 184.40 | 166,993 | +2.19(+1.20%) |
Mar 26, 2024 | 181.64 | 183.01 | 180.35 | 182.21 | 146,231 | +0.58(+0.32%) |
Mar 25, 2024 | 181.77 | 182.54 | 180.62 | 181.63 | 133,085 | +0.21(+0.12%) |
Mar 22, 2024 | 183.26 | 183.26 | 180.51 | 181.42 | 134,210 | -1.35(-0.74%) |
Mar 21, 2024 | 181.07 | 183.94 | 180.66 | 182.77 | 189,259 | +1.88(+1.04%) |
Mar 20, 2024 | 178.24 | 181.00 | 177.55 | 180.89 | 181,189 | +2.29(+1.28%) |
Mar 19, 2024 | 176.51 | 179.36 | 175.88 | 178.60 | 234,799 | +1.86(+1.05%) |
Mar 18, 2024 | 178.36 | 179.49 | 176.26 | 176.75 | 237,157 | -1.75(-0.98%) |
Mar 15, 2024 | 179.09 | 180.69 | 177.87 | 178.49 | 739,329 | -0.99(-0.55%) |
Mar 14, 2024 | 183.26 | 183.80 | 178.42 | 179.48 | 211,545 | -3.42(-1.87%) |
Mar 13, 2024 | 183.87 | 184.23 | 182.03 | 182.90 | 170,000 | -0.47(-0.26%) |
Mar 12, 2024 | 182.70 | 183.56 | 182.05 | 183.37 | 124,370 | +0.26(+0.14%) |
Mar 11, 2024 | 185.73 | 185.73 | 181.79 | 183.11 | 204,502 | -3.21(-1.72%) |
Mar 08, 2024 | 187.44 | 189.89 | 185.55 | 186.31 | 304,561 | -0.26(-0.14%) |
Mar 07, 2024 | 184.74 | 188.12 | 183.82 | 186.57 | 258,540 | +2.81(+1.53%) |
Mar 06, 2024 | 182.36 | 185.50 | 182.36 | 183.77 | 186,635 | +2.16(+1.19%) |
Mar 05, 2024 | 181.89 | 184.36 | 180.77 | 181.61 | 286,523 | -1.39(-0.76%) |
Mar 04, 2024 | 177.64 | 183.60 | 177.17 | 183.00 | 362,733 | +6.72(+3.81%) |
Mar 01, 2024 | 177.03 | 177.26 | 175.35 | 176.28 | 215,299 | -0.81(-0.46%) |
Feb 29, 2024 | 179.47 | 179.47 | 175.01 | 177.09 | 256,259 | +1.61(+0.92%) |
Feb 28, 2024 | 174.99 | 176.34 | 174.62 | 175.48 | 177,802 | -0.10(-0.06%) |
Feb 27, 2024 | 178.09 | 178.66 | 174.61 | 175.58 | 232,055 | -2.00(-1.12%) |
Feb 26, 2024 | 176.62 | 178.98 | 176.16 | 177.57 | 165,213 | +0.66(+0.37%) |
Feb 23, 2024 | 178.44 | 179.24 | 176.09 | 176.91 | 198,667 | -1.18(-0.66%) |
Feb 22, 2024 | 175.44 | 178.76 | 175.44 | 178.09 | 262,713 | +2.98(+1.70%) |
Feb 21, 2024 | 176.54 | 177.81 | 174.52 | 175.12 | 200,007 | -2.03(-1.14%) |
Feb 20, 2024 | 178.00 | 179.16 | 176.24 | 177.15 | 245,249 | -2.02(-1.13%) |
Feb 16, 2024 | 179.48 | 181.07 | 178.90 | 179.16 | 177,673 | -1.25(-0.69%) |
Feb 15, 2024 | 177.91 | 181.16 | 177.73 | 180.41 | 379,296 | +3.87(+2.19%) |
Feb 14, 2024 | 177.15 | 179.15 | 176.35 | 176.54 | 345,390 | +1.12(+0.64%) |
Feb 13, 2024 | 175.47 | 179.33 | 174.34 | 175.43 | 204,495 | -2.60(-1.46%) |
Feb 12, 2024 | 178.15 | 179.91 | 177.41 | 178.02 | 284,882 | +0.44(+0.25%) |
Feb 09, 2024 | 173.55 | 178.15 | 173.55 | 177.59 | 313,773 | +4.04(+2.33%) |
Feb 08, 2024 | 173.78 | 175.85 | 172.73 | 173.55 | 301,074 | -0.35(-0.20%) |
Feb 07, 2024 | 170.83 | 174.34 | 170.82 | 173.90 | 440,144 | +4.15(+2.44%) |
Feb 06, 2024 | 164.92 | 173.38 | 164.92 | 169.75 | 605,420 | +5.25(+3.19%) |
Feb 05, 2024 | 164.85 | 165.77 | 163.29 | 164.49 | 334,897 | -1.34(-0.81%) |
Feb 02, 2024 | 163.58 | 168.70 | 161.53 | 165.83 | 386,107 | +2.01(+1.23%) |
Feb 01, 2024 | 162.44 | 165.54 | 158.22 | 163.81 | 604,620 | +6.07(+3.85%) |
Jan 31, 2024 | 164.24 | 164.24 | 157.60 | 157.74 | 415,683 | -5.81(-3.55%) |
Jan 30, 2024 | 163.41 | 163.92 | 161.54 | 163.55 | 199,190 | +0.76(+0.47%) |
Jan 29, 2024 | 160.99 | 162.82 | 160.39 | 162.80 | 184,953 | +1.80(+1.12%) |
Jan 26, 2024 | 162.54 | 162.73 | 160.08 | 160.99 | 156,543 | -0.70(-0.43%) |
Jan 25, 2024 | 162.13 | 162.35 | 159.24 | 161.69 | 146,094 | +1.39(+0.86%) |
Jan 24, 2024 | 162.78 | 162.78 | 159.87 | 160.30 | 189,896 | -1.12(-0.69%) |
Jan 23, 2024 | 164.18 | 164.18 | 161.30 | 161.42 | 204,968 | -1.64(-1.00%) |
Jan 22, 2024 | 164.34 | 165.13 | 162.51 | 163.06 | 157,581 | -0.11(-0.07%) |
Jan 19, 2024 | 162.73 | 164.05 | 158.75 | 163.16 | 393,970 | +0.44(+0.27%) |
Jan 18, 2024 | 161.60 | 163.19 | 161.13 | 162.73 | 146,796 | +1.19(+0.73%) |
Jan 17, 2024 | 160.25 | 163.00 | 160.07 | 161.54 | 159,638 | +0.22(+0.14%) |
Jan 16, 2024 | 165.66 | 165.91 | 161.28 | 161.32 | 249,090 | -5.59(-3.35%) |
Jan 12, 2024 | 166.08 | 167.73 | 165.72 | 166.91 | 245,380 | +2.24(+1.36%) |
Jan 11, 2024 | 163.57 | 164.95 | 163.06 | 164.67 | 209,053 | +1.10(+0.67%) |
Jan 10, 2024 | 164.20 | 164.87 | 162.17 | 163.57 | 314,213 | +0.69(+0.42%) |
Jan 09, 2024 | 161.73 | 163.26 | 160.86 | 162.89 | 129,195 | +0.05(+0.03%) |
Jan 08, 2024 | 161.49 | 162.97 | 161.11 | 162.84 | 148,387 | +1.71(+1.06%) |
Jan 05, 2024 | 162.13 | 164.15 | 161.06 | 161.13 | 260,045 | -1.97(-1.20%) |
Jan 04, 2024 | 163.00 | 163.90 | 162.57 | 163.09 | 188,931 | +0.45(+0.28%) |
Jan 03, 2024 | 167.00 | 167.82 | 162.63 | 162.65 | 186,102 | -5.07(-3.02%) |