Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 184.81 | 186.33 | 186.25 | 185.56 | 730,693 | +1.87(+1.02%) |
Mar 27, 2024 | 180.92 | 183.79 | 180.44 | 183.69 | 984,632 | +4.72(+2.64%) |
Mar 26, 2024 | 180.71 | 180.84 | 178.95 | 178.97 | 557,582 | -1.33(-0.74%) |
Mar 25, 2024 | 182.46 | 182.46 | 180.12 | 180.30 | 485,740 | -1.15(-0.63%) |
Mar 22, 2024 | 183.37 | 183.66 | 180.97 | 181.45 | 549,758 | -1.60(-0.88%) |
Mar 21, 2024 | 182.78 | 184.47 | 181.45 | 183.05 | 575,628 | +1.10(+0.60%) |
Mar 20, 2024 | 179.11 | 182.41 | 178.19 | 181.95 | 758,280 | +1.51(+0.83%) |
Mar 19, 2024 | 181.16 | 181.74 | 179.64 | 180.45 | 390,525 | -0.39(-0.21%) |
Mar 18, 2024 | 182.32 | 182.92 | 180.41 | 180.83 | 847,608 | -1.26(-0.69%) |
Mar 15, 2024 | 178.26 | 182.74 | 178.26 | 182.09 | 1,330,827 | +1.43(+0.79%) |
Mar 14, 2024 | 183.61 | 183.61 | 179.23 | 180.66 | 655,164 | -3.82(-2.07%) |
Mar 13, 2024 | 182.31 | 185.16 | 182.23 | 184.49 | 749,330 | +2.39(+1.31%) |
Mar 12, 2024 | 182.22 | 183.69 | 180.72 | 182.10 | 584,357 | -0.85(-0.47%) |
Mar 11, 2024 | 185.19 | 185.56 | 182.89 | 182.95 | 512,434 | -2.24(-1.21%) |
Mar 08, 2024 | 184.62 | 185.28 | 182.62 | 185.19 | 789,294 | +1.90(+1.04%) |
Mar 07, 2024 | 183.36 | 184.65 | 182.15 | 183.29 | 671,442 | +0.78(+0.43%) |
Mar 06, 2024 | 183.09 | 183.10 | 180.93 | 182.51 | 785,372 | +0.50(+0.27%) |
Mar 05, 2024 | 182.38 | 183.69 | 181.09 | 182.01 | 736,645 | -1.42(-0.77%) |
Mar 04, 2024 | 176.99 | 183.55 | 176.71 | 183.43 | 919,570 | +6.96(+3.95%) |
Mar 01, 2024 | 174.38 | 176.81 | 172.81 | 176.46 | 840,758 | +1.10(+0.63%) |
Feb 29, 2024 | 176.27 | 177.21 | 174.30 | 175.36 | 1,459,679 | +0.65(+0.37%) |
Feb 28, 2024 | 171.67 | 175.93 | 171.22 | 174.71 | 757,611 | +1.98(+1.15%) |
Feb 27, 2024 | 173.16 | 174.34 | 172.12 | 172.73 | 742,921 | +0.74(+0.43%) |
Feb 26, 2024 | 173.92 | 175.08 | 171.37 | 171.99 | 587,191 | -1.76(-1.02%) |
Feb 23, 2024 | 174.33 | 174.72 | 173.40 | 173.75 | 607,067 | -0.71(-0.41%) |
Feb 22, 2024 | 176.63 | 176.72 | 174.38 | 174.46 | 825,881 | -2.13(-1.21%) |
Feb 21, 2024 | 175.03 | 177.03 | 174.62 | 176.59 | 548,819 | +1.91(+1.09%) |
Feb 20, 2024 | 174.66 | 176.48 | 173.46 | 174.68 | 745,636 | -0.77(-0.44%) |
Feb 16, 2024 | 174.25 | 176.20 | 173.93 | 175.45 | 633,592 | -0.67(-0.38%) |
Feb 15, 2024 | 171.91 | 176.31 | 171.91 | 176.13 | 679,874 | +4.55(+2.65%) |
Feb 14, 2024 | 171.40 | 172.68 | 170.54 | 171.58 | 838,310 | +1.09(+0.64%) |
Feb 13, 2024 | 169.99 | 170.66 | 167.78 | 170.49 | 833,290 | -2.23(-1.29%) |
Feb 12, 2024 | 173.23 | 174.02 | 171.80 | 172.72 | 631,651 | -0.27(-0.15%) |
Feb 09, 2024 | 172.52 | 172.99 | 171.55 | 172.99 | 807,178 | +0.10(+0.06%) |
Feb 08, 2024 | 171.62 | 173.13 | 171.24 | 172.89 | 833,260 | +1.10(+0.64%) |
Feb 07, 2024 | 171.27 | 172.18 | 169.34 | 171.79 | 1,004,937 | +0.66(+0.39%) |
Feb 06, 2024 | 168.40 | 171.34 | 168.40 | 171.12 | 1,303,642 | +2.73(+1.62%) |
Feb 05, 2024 | 171.19 | 171.77 | 168.27 | 168.39 | 883,196 | -5.02(-2.90%) |
Feb 02, 2024 | 174.35 | 175.52 | 171.68 | 173.41 | 1,460,139 | -3.06(-1.73%) |
Feb 01, 2024 | 170.69 | 177.00 | 170.38 | 176.47 | 1,732,478 | -0.85(-0.48%) |
Jan 31, 2024 | 178.39 | 181.01 | 176.17 | 177.33 | 1,556,572 | +0.56(+0.32%) |
Jan 30, 2024 | 175.85 | 177.90 | 175.36 | 176.76 | 724,042 | +0.16(+0.09%) |
Jan 29, 2024 | 175.92 | 177.40 | 175.06 | 176.60 | 673,774 | +0.77(+0.44%) |
Jan 26, 2024 | 175.36 | 175.98 | 173.72 | 175.83 | 797,456 | +1.37(+0.78%) |
Jan 25, 2024 | 176.11 | 176.44 | 173.77 | 174.46 | 1,051,637 | +0.09(+0.05%) |
Jan 24, 2024 | 179.33 | 179.33 | 174.22 | 174.37 | 917,535 | -3.53(-1.98%) |
Jan 23, 2024 | 179.80 | 180.31 | 176.41 | 177.90 | 645,691 | -1.61(-0.90%) |
Jan 22, 2024 | 179.26 | 180.53 | 177.44 | 179.51 | 708,355 | +0.78(+0.44%) |
Jan 19, 2024 | 175.83 | 179.21 | 175.34 | 178.73 | 1,056,506 | +2.90(+1.65%) |
Jan 18, 2024 | 176.11 | 177.28 | 174.48 | 175.83 | 995,438 | -0.87(-0.49%) |
Jan 17, 2024 | 175.78 | 178.86 | 173.45 | 176.70 | 1,366,700 | -1.75(-0.98%) |
Jan 16, 2024 | 179.91 | 180.54 | 177.64 | 178.46 | 870,929 | -2.37(-1.31%) |
Jan 12, 2024 | 182.96 | 183.90 | 180.57 | 180.82 | 1,012,175 | -0.21(-0.11%) |
Jan 11, 2024 | 180.79 | 182.40 | 180.07 | 181.03 | 1,028,448 | -0.95(-0.52%) |
Jan 10, 2024 | 182.36 | 182.76 | 181.23 | 181.98 | 807,621 | +0.59(+0.33%) |
Jan 09, 2024 | 181.00 | 182.51 | 179.94 | 181.39 | 795,042 | -1.42(-0.78%) |
Jan 08, 2024 | 180.37 | 183.40 | 180.37 | 182.80 | 822,557 | +1.85(+1.02%) |
Jan 05, 2024 | 179.93 | 182.60 | 179.83 | 180.95 | 684,558 | -0.91(-0.50%) |
Jan 04, 2024 | 181.25 | 182.83 | 180.54 | 181.86 | 667,838 | +0.30(+0.16%) |
Jan 03, 2024 | 185.12 | 185.12 | 181.11 | 181.56 | 1,116,041 | -4.83(-2.59%) |