Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 187.01 | 187.19 | 186.00 | 186.01 | 230,857 | -2.79(-1.48%) |
Mar 15, 2024 | 188.76 | 190.20 | 187.31 | 188.80 | 203,585 | -1.69(-0.89%) |
Mar 14, 2024 | 190.82 | 191.63 | 189.60 | 190.49 | 394,344 | +0.72(+0.38%) |
Mar 13, 2024 | 188.90 | 190.50 | 184.49 | 189.77 | 131,896 | +2.02(+1.08%) |
Mar 12, 2024 | 184.54 | 187.81 | 183.42 | 187.75 | 220,523 | +1.89(+1.02%) |
Mar 11, 2024 | 185.19 | 186.20 | 183.75 | 185.86 | 124,915 | +1.97(+1.07%) |
Mar 08, 2024 | 186.05 | 186.13 | 183.74 | 183.89 | 156,010 | -0.55(-0.30%) |
Mar 07, 2024 | 183.26 | 184.50 | 182.90 | 184.44 | 134,333 | +2.98(+1.64%) |
Mar 06, 2024 | 182.22 | 182.39 | 181.03 | 181.46 | 161,843 | +2.03(+1.13%) |
Mar 05, 2024 | 180.23 | 181.07 | 178.55 | 179.43 | 161,929 | -2.82(-1.55%) |
Mar 04, 2024 | 182.46 | 182.84 | 181.56 | 182.25 | 119,209 | -1.67(-0.91%) |
Mar 01, 2024 | 183.55 | 184.20 | 182.27 | 183.92 | 104,863 | +0.94(+0.51%) |
Feb 29, 2024 | 182.49 | 183.60 | 181.64 | 182.98 | 154,910 | -1.24(-0.67%) |
Feb 28, 2024 | 182.72 | 184.50 | 182.55 | 184.22 | 138,745 | -0.03(-0.02%) |
Feb 27, 2024 | 183.28 | 184.63 | 183.23 | 184.25 | 108,978 | +1.38(+0.75%) |
Feb 26, 2024 | 182.91 | 183.37 | 182.10 | 182.87 | 186,406 | -0.94(-0.51%) |
Feb 23, 2024 | 183.50 | 184.25 | 183.03 | 183.81 | 237,653 | +1.50(+0.82%) |
Feb 22, 2024 | 180.24 | 182.62 | 180.03 | 182.31 | 187,000 | +3.01(+1.68%) |
Feb 21, 2024 | 177.12 | 179.30 | 177.00 | 179.30 | 235,406 | +1.69(+0.95%) |
Feb 20, 2024 | 176.26 | 177.77 | 176.16 | 177.62 | 172,252 | +2.25(+1.28%) |
Feb 16, 2024 | 176.23 | 177.00 | 175.25 | 175.37 | 253,192 | -1.28(-0.72%) |
Feb 15, 2024 | 175.46 | 176.66 | 174.68 | 176.65 | 330,733 | +3.36(+1.94%) |
Feb 14, 2024 | 171.49 | 173.31 | 171.31 | 173.29 | 252,825 | +2.50(+1.46%) |
Feb 13, 2024 | 171.51 | 172.35 | 169.76 | 170.79 | 159,443 | -5.49(-3.11%) |
Feb 12, 2024 | 175.69 | 177.40 | 175.64 | 176.28 | 162,591 | +1.28(+0.73%) |
Feb 09, 2024 | 174.01 | 175.21 | 172.85 | 175.00 | 178,013 | +2.12(+1.23%) |
Feb 08, 2024 | 172.48 | 173.82 | 171.91 | 172.88 | 175,002 | +3.47(+2.05%) |
Feb 07, 2024 | 169.24 | 170.00 | 168.67 | 169.41 | 128,917 | +1.16(+0.69%) |
Feb 06, 2024 | 166.47 | 168.25 | 166.24 | 168.25 | 162,773 | +0.10(+0.06%) |
Feb 05, 2024 | 167.19 | 168.58 | 166.47 | 168.15 | 221,758 | -0.11(-0.07%) |
Feb 02, 2024 | 168.32 | 168.57 | 167.08 | 168.26 | 173,100 | -0.32(-0.19%) |
Feb 01, 2024 | 167.04 | 168.80 | 166.39 | 168.58 | 180,668 | +2.38(+1.43%) |
Jan 31, 2024 | 168.49 | 169.20 | 166.08 | 166.20 | 256,740 | -3.51(-2.07%) |
Jan 30, 2024 | 169.74 | 170.16 | 168.80 | 169.71 | 207,598 | +0.76(+0.45%) |
Jan 29, 2024 | 167.47 | 169.30 | 167.19 | 168.95 | 183,660 | +1.20(+0.72%) |
Jan 26, 2024 | 167.03 | 169.34 | 166.84 | 167.75 | 334,605 | +11.25(+7.19%) |
Jan 25, 2024 | 147.98 | 157.18 | 147.55 | 156.50 | 487,299 | +7.05(+4.72%) |
Jan 24, 2024 | 150.09 | 150.18 | 148.61 | 149.45 | 288,620 | +3.85(+2.64%) |
Jan 23, 2024 | 145.15 | 145.80 | 144.82 | 145.60 | 236,184 | +1.19(+0.82%) |
Jan 22, 2024 | 144.21 | 144.85 | 143.95 | 144.41 | 296,529 | -0.44(-0.30%) |
Jan 19, 2024 | 142.61 | 144.88 | 142.03 | 144.85 | 212,863 | +0.10(+0.07%) |
Jan 18, 2024 | 144.43 | 144.89 | 143.61 | 144.75 | 215,494 | +3.28(+2.32%) |
Jan 17, 2024 | 140.41 | 141.60 | 139.74 | 141.47 | 301,583 | -2.92(-2.02%) |
Jan 16, 2024 | 144.50 | 145.20 | 144.00 | 144.39 | 241,688 | -2.57(-1.75%) |
Jan 12, 2024 | 145.84 | 147.60 | 145.63 | 146.96 | 266,617 | -1.86(-1.25%) |
Jan 11, 2024 | 148.95 | 149.45 | 146.70 | 148.82 | 544,657 | -1.44(-0.96%) |
Jan 10, 2024 | 149.38 | 150.65 | 149.05 | 150.26 | 100,545 | +1.56(+1.05%) |
Jan 09, 2024 | 149.00 | 149.82 | 148.50 | 148.70 | 172,775 | -3.65(-2.40%) |
Jan 08, 2024 | 149.74 | 152.60 | 149.65 | 152.35 | 229,763 | +1.56(+1.03%) |
Jan 05, 2024 | 150.16 | 152.53 | 150.05 | 150.79 | 96,652 | -1.63(-1.07%) |
Jan 04, 2024 | 151.83 | 153.20 | 151.76 | 152.42 | 120,530 | +0.47(+0.31%) |
Jan 03, 2024 | 151.70 | 153.07 | 151.16 | 151.95 | 161,107 | -6.27(-3.96%) |