Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 191.70 | 193.23 | 190.32 | 191.69 | 5,408,241 | +0.62(+0.32%) |
Mar 15, 2024 | 191.99 | 193.06 | 190.70 | 191.07 | 8,831,987 | -2.36(-1.22%) |
Mar 14, 2024 | 196.95 | 197.75 | 192.12 | 193.43 | 4,108,203 | -3.27(-1.66%) |
Mar 13, 2024 | 197.55 | 198.10 | 195.32 | 196.70 | 3,991,834 | -1.08(-0.55%) |
Mar 12, 2024 | 192.46 | 199.18 | 192.15 | 197.78 | 5,879,254 | +6.05(+3.16%) |
Mar 11, 2024 | 195.09 | 195.38 | 190.88 | 191.73 | 4,724,594 | -4.22(-2.15%) |
Mar 08, 2024 | 196.06 | 197.77 | 194.38 | 195.95 | 3,943,115 | -0.59(-0.30%) |
Mar 07, 2024 | 197.58 | 198.73 | 196.14 | 196.54 | 4,603,494 | +0.38(+0.19%) |
Mar 06, 2024 | 193.50 | 198.13 | 192.96 | 196.16 | 6,942,632 | +4.21(+2.19%) |
Mar 05, 2024 | 192.00 | 193.94 | 190.57 | 191.95 | 5,651,656 | -1.11(-0.57%) |
Mar 04, 2024 | 187.76 | 193.90 | 187.60 | 193.06 | 7,937,075 | +4.86(+2.58%) |
Mar 01, 2024 | 185.49 | 188.38 | 185.18 | 188.20 | 4,018,358 | +3.17(+1.71%) |
Feb 29, 2024 | 186.15 | 186.85 | 184.69 | 185.03 | 6,457,071 | -0.27(-0.15%) |
Feb 28, 2024 | 184.63 | 185.37 | 183.55 | 185.30 | 3,215,235 | +0.43(+0.23%) |
Feb 27, 2024 | 184.16 | 185.13 | 182.62 | 184.87 | 3,641,165 | +0.74(+0.40%) |
Feb 26, 2024 | 185.60 | 186.12 | 184.06 | 184.13 | 4,620,101 | -1.59(-0.86%) |
Feb 23, 2024 | 184.90 | 186.46 | 184.57 | 185.72 | 3,433,803 | +1.51(+0.82%) |
Feb 22, 2024 | 182.45 | 184.55 | 181.93 | 184.21 | 5,077,953 | +4.51(+2.51%) |
Feb 21, 2024 | 182.56 | 183.03 | 178.75 | 179.70 | 4,723,712 | -3.74(-2.04%) |
Feb 20, 2024 | 187.64 | 188.77 | 183.06 | 183.44 | 4,245,785 | -4.20(-2.24%) |
Feb 16, 2024 | 186.63 | 188.95 | 185.94 | 187.64 | 4,842,842 | +0.77(+0.41%) |
Feb 15, 2024 | 183.62 | 186.98 | 183.62 | 186.87 | 4,713,191 | +3.30(+1.80%) |
Feb 14, 2024 | 185.00 | 185.00 | 182.26 | 183.57 | 3,172,798 | -0.13(-0.07%) |
Feb 13, 2024 | 184.28 | 184.77 | 182.36 | 183.70 | 4,289,585 | -2.46(-1.32%) |
Feb 12, 2024 | 185.90 | 186.48 | 184.03 | 186.16 | 4,722,347 | -0.18(-0.10%) |
Feb 09, 2024 | 184.44 | 187.18 | 183.85 | 186.34 | 5,064,659 | +1.98(+1.07%) |
Feb 08, 2024 | 182.63 | 184.55 | 181.49 | 184.36 | 5,158,932 | +2.28(+1.25%) |
Feb 07, 2024 | 181.68 | 182.36 | 180.97 | 182.08 | 4,882,974 | +0.33(+0.18%) |
Feb 06, 2024 | 181.89 | 183.01 | 181.39 | 181.75 | 3,368,027 | -0.01(-0.01%) |
Feb 05, 2024 | 183.83 | 184.10 | 181.60 | 181.76 | 4,415,395 | -2.35(-1.28%) |
Feb 02, 2024 | 185.41 | 185.70 | 183.94 | 184.11 | 4,095,172 | -1.10(-0.59%) |
Feb 01, 2024 | 181.97 | 185.82 | 181.06 | 185.21 | 4,705,251 | +3.21(+1.76%) |
Jan 31, 2024 | 185.36 | 185.96 | 181.49 | 182.00 | 8,954,042 | -4.17(-2.24%) |
Jan 30, 2024 | 186.01 | 186.95 | 185.08 | 186.17 | 4,610,545 | +0.72(+0.39%) |
Jan 29, 2024 | 185.77 | 187.75 | 184.37 | 185.45 | 6,162,611 | -0.28(-0.15%) |
Jan 26, 2024 | 189.58 | 190.65 | 184.48 | 185.73 | 9,986,378 | -2.98(-1.58%) |
Jan 25, 2024 | 183.29 | 195.12 | 183.16 | 188.71 | 29,893,530 | +16.35(+9.49%) |
Jan 24, 2024 | 173.18 | 173.28 | 171.34 | 172.36 | 9,047,401 | -0.01(-0.01%) |
Jan 23, 2024 | 171.34 | 172.45 | 170.92 | 172.37 | 4,024,258 | +1.10(+0.64%) |
Jan 22, 2024 | 171.26 | 172.87 | 170.84 | 171.27 | 4,965,570 | +1.34(+0.79%) |
Jan 19, 2024 | 169.05 | 170.03 | 167.65 | 169.93 | 6,992,251 | +4.60(+2.78%) |
Jan 18, 2024 | 164.99 | 165.48 | 163.55 | 165.33 | 3,811,350 | +0.75(+0.46%) |
Jan 17, 2024 | 165.28 | 166.30 | 164.00 | 164.58 | 4,326,291 | -0.87(-0.53%) |
Jan 16, 2024 | 164.30 | 165.74 | 163.85 | 165.45 | 4,912,510 | +1.15(+0.70%) |
Jan 12, 2024 | 161.50 | 164.48 | 160.89 | 164.30 | 5,003,589 | +3.61(+2.24%) |
Jan 11, 2024 | 159.56 | 160.76 | 158.84 | 160.69 | 3,812,693 | +0.92(+0.58%) |
Jan 10, 2024 | 158.83 | 159.88 | 158.30 | 159.77 | 2,994,835 | +1.14(+0.72%) |
Jan 09, 2024 | 158.55 | 159.03 | 158.07 | 158.63 | 2,640,186 | -1.05(-0.66%) |
Jan 08, 2024 | 157.26 | 159.76 | 156.46 | 159.68 | 3,351,630 | +1.96(+1.24%) |
Jan 05, 2024 | 158.47 | 159.10 | 157.24 | 157.72 | 4,237,792 | -1.69(-1.06%) |
Jan 04, 2024 | 158.77 | 160.35 | 158.72 | 159.41 | 3,240,682 | +0.75(+0.47%) |
Jan 03, 2024 | 159.54 | 160.27 | 158.63 | 158.65 | 4,120,935 | -1.39(-0.87%) |