Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 180.26 | 181.19 | 177.52 | 179.84 | 9,493,564 | -2.69(-1.47%) |
Mar 15, 2024 | 180.99 | 184.18 | 180.91 | 182.53 | 10,800,680 | +1.38(+0.76%) |
Mar 14, 2024 | 182.00 | 184.94 | 180.52 | 181.15 | 10,022,423 | -1.20(-0.66%) |
Mar 13, 2024 | 183.16 | 185.97 | 182.08 | 182.35 | 10,198,214 | -1.89(-1.03%) |
Mar 12, 2024 | 188.24 | 188.58 | 183.16 | 184.24 | 18,720,690 | -8.25(-4.29%) |
Mar 11, 2024 | 194.21 | 196.07 | 189.80 | 192.49 | 14,156,122 | -6.00(-3.02%) |
Mar 08, 2024 | 201.84 | 203.80 | 198.46 | 198.49 | 9,010,175 | -4.54(-2.24%) |
Mar 07, 2024 | 200.70 | 203.73 | 200.57 | 203.03 | 5,932,428 | +2.03(+1.01%) |
Mar 06, 2024 | 201.77 | 202.34 | 199.86 | 201.00 | 4,733,670 | -0.14(-0.07%) |
Mar 05, 2024 | 199.49 | 202.85 | 198.70 | 201.14 | 5,027,339 | +0.60(+0.30%) |
Mar 04, 2024 | 199.50 | 201.54 | 196.92 | 200.54 | 7,200,340 | +0.54(+0.27%) |
Mar 01, 2024 | 204.00 | 205.06 | 199.01 | 200.00 | 11,609,489 | -3.72(-1.83%) |
Feb 29, 2024 | 206.44 | 206.62 | 202.70 | 203.72 | 6,659,219 | -3.28(-1.58%) |
Feb 28, 2024 | 201.14 | 208.10 | 200.18 | 207.00 | 9,636,877 | +5.60(+2.78%) |
Feb 27, 2024 | 200.93 | 202.00 | 200.04 | 201.40 | 3,931,654 | +0.86(+0.43%) |
Feb 26, 2024 | 201.01 | 202.75 | 200.00 | 200.54 | 4,801,355 | -0.29(-0.14%) |
Feb 23, 2024 | 200.99 | 202.07 | 197.15 | 200.83 | 7,433,391 | -0.67(-0.33%) |
Feb 22, 2024 | 202.00 | 204.10 | 200.40 | 201.50 | 6,507,840 | -0.07(-0.03%) |
Feb 21, 2024 | 202.90 | 203.63 | 201.21 | 201.57 | 4,171,612 | -1.80(-0.89%) |
Feb 20, 2024 | 203.55 | 205.58 | 202.71 | 203.37 | 5,243,375 | -0.52(-0.26%) |
Feb 16, 2024 | 204.88 | 205.05 | 202.81 | 203.89 | 5,990,183 | -1.44(-0.70%) |
Feb 15, 2024 | 204.12 | 206.55 | 203.40 | 205.33 | 5,304,092 | +1.95(+0.96%) |
Feb 14, 2024 | 205.95 | 206.58 | 202.21 | 203.38 | 6,500,282 | -1.08(-0.53%) |
Feb 13, 2024 | 206.90 | 207.81 | 202.33 | 204.46 | 8,258,090 | -4.87(-2.33%) |
Feb 12, 2024 | 208.70 | 209.80 | 207.60 | 209.33 | 4,074,496 | +0.13(+0.06%) |
Feb 09, 2024 | 209.77 | 211.44 | 207.90 | 209.20 | 4,349,678 | -0.02(-0.01%) |
Feb 08, 2024 | 212.40 | 213.10 | 208.72 | 209.22 | 5,778,228 | -2.70(-1.27%) |
Feb 07, 2024 | 208.76 | 213.77 | 207.99 | 211.92 | 7,739,909 | +3.34(+1.60%) |
Feb 06, 2024 | 206.02 | 210.64 | 203.89 | 208.58 | 7,556,961 | +1.95(+0.94%) |
Feb 05, 2024 | 204.64 | 207.34 | 202.00 | 206.63 | 8,674,658 | -2.75(-1.31%) |
Feb 02, 2024 | 209.06 | 209.54 | 206.35 | 209.38 | 6,275,339 | -0.43(-0.20%) |
Feb 01, 2024 | 213.84 | 214.63 | 206.81 | 209.81 | 10,669,726 | -1.23(-0.58%) |
Jan 31, 2024 | 204.92 | 213.77 | 203.25 | 211.04 | 22,392,376 | +10.60(+5.29%) |
Jan 30, 2024 | 203.65 | 203.98 | 199.14 | 200.44 | 13,292,047 | -4.75(-2.31%) |
Jan 29, 2024 | 206.06 | 207.04 | 203.85 | 205.19 | 7,513,610 | -0.28(-0.14%) |
Jan 26, 2024 | 203.08 | 206.75 | 203.00 | 205.47 | 9,911,264 | +3.59(+1.78%) |
Jan 25, 2024 | 208.20 | 208.73 | 198.32 | 201.88 | 22,073,876 | -12.25(-5.72%) |
Jan 24, 2024 | 209.83 | 217.59 | 209.35 | 214.13 | 14,447,518 | +2.63(+1.24%) |
Jan 23, 2024 | 215.35 | 216.85 | 211.13 | 211.50 | 9,015,149 | -3.43(-1.60%) |
Jan 22, 2024 | 213.07 | 217.00 | 212.36 | 214.93 | 10,749,531 | -0.09(-0.04%) |
Jan 19, 2024 | 210.89 | 215.16 | 209.23 | 215.02 | 14,345,473 | +3.41(+1.61%) |
Jan 18, 2024 | 205.64 | 213.04 | 203.31 | 211.61 | 20,019,902 | +8.55(+4.21%) |
Jan 17, 2024 | 202.63 | 206.30 | 201.65 | 203.06 | 20,150,328 | +2.54(+1.27%) |
Jan 16, 2024 | 210.07 | 210.98 | 199.50 | 200.52 | 35,249,580 | -17.18(-7.89%) |
Jan 12, 2024 | 219.97 | 222.07 | 217.04 | 217.70 | 11,291,324 | -4.96(-2.23%) |
Jan 11, 2024 | 228.07 | 228.28 | 222.62 | 222.66 | 11,808,218 | -5.18(-2.27%) |
Jan 10, 2024 | 226.90 | 231.61 | 226.64 | 227.84 | 12,866,955 | +2.08(+0.92%) |
Jan 09, 2024 | 225.66 | 228.79 | 223.20 | 225.76 | 20,661,096 | -3.24(-1.41%) |
Jan 08, 2024 | 228.00 | 233.85 | 225.79 | 229.00 | 40,633,472 | -20.00(-8.03%) |
Jan 05, 2024 | 245.04 | 250.19 | 245.04 | 249.00 | 3,849,748 | +4.06(+1.66%) |
Jan 04, 2024 | 244.58 | 248.28 | 244.18 | 244.94 | 5,164,088 | +1.03(+0.42%) |
Jan 03, 2024 | 248.32 | 250.13 | 243.00 | 243.91 | 7,213,905 | -7.85(-3.12%) |