Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 195.41 | 195.68 | 195.68 | 195.10 | 257,381 | -0.51(-0.26%) |
Mar 27, 2024 | 196.34 | 196.38 | 194.36 | 195.61 | 306,824 | +0.46(+0.24%) |
Mar 26, 2024 | 196.77 | 196.83 | 195.08 | 195.15 | 341,795 | -0.76(-0.39%) |
Mar 25, 2024 | 195.89 | 196.56 | 195.11 | 195.91 | 195,125 | -0.91(-0.46%) |
Mar 22, 2024 | 196.32 | 197.33 | 196.00 | 196.82 | 232,513 | +0.38(+0.19%) |
Mar 21, 2024 | 197.90 | 197.90 | 196.35 | 196.44 | 348,777 | -0.00(-0.00%) |
Mar 20, 2024 | 194.65 | 196.44 | 193.93 | 196.44 | 304,898 | +2.17(+1.12%) |
Mar 19, 2024 | 192.51 | 194.38 | 191.56 | 194.27 | 307,641 | +1.27(+0.66%) |
Mar 18, 2024 | 193.58 | 194.69 | 192.92 | 193.00 | 268,365 | +1.82(+0.95%) |
Mar 15, 2024 | 191.75 | 192.34 | 190.56 | 191.19 | 342,783 | -2.46(-1.27%) |
Mar 14, 2024 | 194.01 | 194.36 | 192.49 | 193.64 | 298,157 | +0.47(+0.24%) |
Mar 13, 2024 | 193.86 | 193.86 | 192.53 | 193.18 | 432,855 | -0.79(-0.41%) |
Mar 12, 2024 | 191.79 | 194.14 | 190.51 | 193.96 | 4,085,530 | +3.52(+1.85%) |
Mar 11, 2024 | 190.74 | 191.05 | 189.76 | 190.45 | 325,476 | -0.86(-0.45%) |
Mar 08, 2024 | 194.02 | 195.46 | 191.04 | 191.31 | 382,614 | -2.24(-1.16%) |
Mar 07, 2024 | 192.27 | 194.09 | 191.53 | 193.54 | 402,420 | +2.62(+1.37%) |
Mar 06, 2024 | 191.63 | 191.91 | 190.06 | 190.93 | 396,370 | +0.95(+0.50%) |
Mar 05, 2024 | 192.04 | 192.05 | 189.05 | 189.98 | 233,014 | -3.20(-1.65%) |
Mar 04, 2024 | 193.83 | 194.18 | 193.18 | 193.18 | 340,301 | -1.05(-0.54%) |
Mar 01, 2024 | 192.21 | 194.36 | 192.21 | 194.22 | 263,328 | +2.15(+1.12%) |
Feb 29, 2024 | 191.51 | 192.42 | 190.24 | 192.08 | 242,851 | +1.36(+0.71%) |
Feb 28, 2024 | 190.89 | 191.14 | 190.23 | 190.72 | 175,931 | -0.87(-0.45%) |
Feb 27, 2024 | 191.46 | 191.73 | 190.51 | 191.59 | 230,910 | +0.32(+0.17%) |
Feb 26, 2024 | 192.26 | 192.56 | 191.27 | 191.27 | 340,670 | -0.61(-0.32%) |
Feb 23, 2024 | 193.10 | 193.58 | 191.36 | 191.88 | 287,227 | -0.31(-0.16%) |
Feb 22, 2024 | 190.09 | 192.46 | 190.01 | 192.19 | 328,869 | +5.94(+3.19%) |
Feb 21, 2024 | 185.64 | 186.24 | 184.58 | 186.24 | 290,873 | -0.37(-0.20%) |
Feb 20, 2024 | 187.47 | 188.04 | 185.24 | 186.61 | 538,455 | -1.92(-1.02%) |
Feb 16, 2024 | 190.03 | 190.03 | 188.26 | 188.53 | 243,962 | -1.26(-0.66%) |
Feb 15, 2024 | 189.60 | 189.83 | 188.41 | 189.79 | 269,129 | +0.21(+0.11%) |
Feb 14, 2024 | 188.88 | 189.78 | 187.66 | 189.58 | 752,242 | +2.06(+1.10%) |
Feb 13, 2024 | 186.78 | 188.77 | 186.31 | 187.52 | 265,748 | -2.65(-1.39%) |
Feb 12, 2024 | 191.24 | 191.72 | 189.76 | 190.17 | 366,780 | -1.07(-0.56%) |
Feb 09, 2024 | 189.87 | 191.46 | 189.68 | 191.24 | 289,542 | +2.02(+1.07%) |
Feb 08, 2024 | 189.12 | 189.55 | 188.84 | 189.22 | 254,662 | +0.14(+0.07%) |
Feb 07, 2024 | 187.62 | 189.16 | 187.47 | 189.08 | 1,365,529 | +2.51(+1.34%) |
Feb 06, 2024 | 187.21 | 187.39 | 185.41 | 186.57 | 989,221 | -0.12(-0.06%) |
Feb 05, 2024 | 187.00 | 187.25 | 185.35 | 186.69 | 292,059 | +0.13(+0.07%) |
Feb 02, 2024 | 183.54 | 187.04 | 183.28 | 186.56 | 359,541 | +3.74(+2.05%) |
Feb 01, 2024 | 180.95 | 182.82 | 180.90 | 182.82 | 431,395 | +2.76(+1.53%) |
Jan 31, 2024 | 182.00 | 182.88 | 179.99 | 180.06 | 675,402 | -3.86(-2.10%) |
Jan 30, 2024 | 184.81 | 184.91 | 183.64 | 183.93 | 2,365,592 | -0.82(-0.44%) |
Jan 29, 2024 | 183.09 | 184.82 | 182.93 | 184.75 | 467,411 | +1.93(+1.05%) |
Jan 26, 2024 | 182.74 | 183.67 | 182.46 | 182.82 | 179,548 | -0.33(-0.18%) |
Jan 25, 2024 | 183.25 | 184.01 | 182.10 | 183.15 | 270,334 | +0.22(+0.12%) |
Jan 24, 2024 | 183.38 | 184.58 | 182.82 | 182.93 | 410,789 | +0.90(+0.49%) |
Jan 23, 2024 | 181.78 | 182.11 | 181.10 | 182.03 | 205,557 | +0.58(+0.32%) |
Jan 22, 2024 | 182.01 | 182.40 | 181.26 | 181.45 | 327,621 | +0.34(+0.19%) |
Jan 19, 2024 | 179.29 | 181.15 | 178.74 | 181.11 | 365,923 | +2.73(+1.53%) |
Jan 18, 2024 | 177.22 | 178.50 | 176.71 | 178.38 | 870,360 | +2.41(+1.37%) |
Jan 17, 2024 | 175.69 | 176.07 | 174.41 | 175.98 | 3,901,194 | -0.82(-0.46%) |
Jan 16, 2024 | 176.50 | 177.47 | 175.95 | 176.79 | 765,822 | -0.06(-0.03%) |
Jan 12, 2024 | 176.84 | 177.31 | 176.28 | 176.85 | 214,363 | +0.18(+0.10%) |
Jan 11, 2024 | 177.09 | 177.70 | 174.72 | 176.68 | 287,042 | +0.45(+0.26%) |
Jan 10, 2024 | 174.68 | 176.62 | 174.68 | 176.23 | 203,746 | +1.90(+1.09%) |
Jan 09, 2024 | 173.06 | 174.68 | 172.69 | 174.33 | 514,567 | +0.42(+0.24%) |
Jan 08, 2024 | 170.89 | 173.93 | 170.89 | 173.91 | 1,286,224 | +3.66(+2.15%) |
Jan 05, 2024 | 170.23 | 171.39 | 169.68 | 170.25 | 311,301 | +0.09(+0.05%) |
Jan 04, 2024 | 170.62 | 171.73 | 170.06 | 170.16 | 731,705 | -0.82(-0.48%) |
Jan 03, 2024 | 171.24 | 172.03 | 170.80 | 170.98 | 2,190,756 | -1.43(-0.83%) |