Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 196.81 | 201.09 | 200.71 | 200.55 | 6,092,911 | +4.49(+2.29%) |
Mar 27, 2024 | 195.73 | 197.16 | 194.43 | 196.06 | 1,682,951 | -0.39(-0.20%) |
Mar 26, 2024 | 199.04 | 199.94 | 196.17 | 196.45 | 1,681,276 | -2.44(-1.23%) |
Mar 25, 2024 | 200.05 | 202.06 | 198.58 | 198.88 | 2,051,798 | -0.34(-0.17%) |
Mar 22, 2024 | 199.05 | 199.67 | 197.36 | 199.22 | 2,292,228 | +0.96(+0.48%) |
Mar 21, 2024 | 197.15 | 198.94 | 195.40 | 198.27 | 1,689,221 | +1.45(+0.74%) |
Mar 20, 2024 | 194.60 | 197.43 | 193.65 | 196.81 | 1,966,389 | +1.17(+0.60%) |
Mar 19, 2024 | 192.63 | 195.82 | 192.09 | 195.64 | 2,520,972 | +3.08(+1.60%) |
Mar 18, 2024 | 193.84 | 194.14 | 191.25 | 192.56 | 2,081,615 | -0.36(-0.19%) |
Mar 15, 2024 | 188.34 | 194.20 | 188.34 | 192.92 | 9,087,617 | +4.84(+2.57%) |
Mar 14, 2024 | 189.80 | 191.36 | 186.87 | 188.09 | 3,018,996 | +0.09(+0.05%) |
Mar 13, 2024 | 182.41 | 188.92 | 182.36 | 188.00 | 3,525,115 | +7.65(+4.24%) |
Mar 12, 2024 | 180.49 | 182.09 | 177.81 | 180.34 | 2,757,140 | -0.21(-0.12%) |
Mar 11, 2024 | 177.57 | 180.77 | 176.31 | 180.55 | 2,477,698 | +1.85(+1.04%) |
Mar 08, 2024 | 177.26 | 180.32 | 177.26 | 178.70 | 2,525,020 | +0.58(+0.32%) |
Mar 07, 2024 | 175.67 | 179.38 | 174.82 | 178.12 | 2,739,799 | +3.77(+2.16%) |
Mar 06, 2024 | 175.17 | 176.52 | 172.68 | 174.35 | 2,495,626 | +0.01(+0.01%) |
Mar 05, 2024 | 172.43 | 177.15 | 172.12 | 174.34 | 2,789,363 | +1.41(+0.82%) |
Mar 04, 2024 | 171.89 | 175.14 | 170.53 | 172.93 | 3,169,586 | +0.54(+0.31%) |
Mar 01, 2024 | 169.54 | 173.51 | 169.54 | 172.39 | 2,776,188 | +3.96(+2.35%) |
Feb 29, 2024 | 166.58 | 169.20 | 165.71 | 168.43 | 4,611,575 | +2.06(+1.24%) |
Feb 28, 2024 | 169.93 | 170.76 | 165.58 | 166.37 | 2,617,337 | -3.95(-2.32%) |
Feb 27, 2024 | 172.10 | 173.34 | 170.10 | 170.32 | 2,092,396 | -1.30(-0.76%) |
Feb 26, 2024 | 168.83 | 174.46 | 168.23 | 171.62 | 2,748,989 | +2.89(+1.71%) |
Feb 23, 2024 | 166.24 | 169.66 | 165.41 | 168.74 | 1,938,411 | +1.78(+1.07%) |
Feb 22, 2024 | 164.34 | 167.19 | 162.89 | 166.96 | 2,573,467 | +1.69(+1.02%) |
Feb 21, 2024 | 163.84 | 165.58 | 163.12 | 165.26 | 2,556,127 | +1.75(+1.07%) |
Feb 20, 2024 | 167.86 | 168.01 | 162.85 | 163.51 | 2,908,206 | -4.87(-2.89%) |
Feb 16, 2024 | 169.82 | 170.53 | 168.29 | 168.38 | 1,983,287 | -1.29(-0.76%) |
Feb 15, 2024 | 167.49 | 170.85 | 167.21 | 169.67 | 2,114,088 | +1.42(+0.84%) |
Feb 14, 2024 | 169.54 | 170.04 | 165.53 | 168.26 | 2,534,130 | +0.00(+0.00%) |
Feb 13, 2024 | 166.89 | 169.27 | 165.25 | 168.26 | 2,389,782 | +0.98(+0.59%) |
Feb 12, 2024 | 168.93 | 170.06 | 167.08 | 167.28 | 2,798,978 | -1.07(-0.64%) |
Feb 09, 2024 | 168.19 | 169.06 | 167.12 | 168.35 | 2,206,998 | +0.29(+0.17%) |
Feb 08, 2024 | 167.97 | 169.75 | 167.04 | 168.06 | 1,854,854 | +0.09(+0.05%) |
Feb 07, 2024 | 165.74 | 168.30 | 165.51 | 167.97 | 1,971,261 | +2.92(+1.77%) |
Feb 06, 2024 | 169.76 | 171.67 | 164.85 | 165.05 | 2,809,817 | -4.44(-2.62%) |
Feb 05, 2024 | 163.93 | 169.93 | 162.80 | 169.49 | 3,463,166 | +4.75(+2.88%) |
Feb 02, 2024 | 166.23 | 166.82 | 162.72 | 164.74 | 2,323,310 | -1.19(-0.72%) |
Feb 01, 2024 | 164.85 | 167.61 | 161.94 | 165.93 | 3,234,244 | +1.91(+1.17%) |
Jan 31, 2024 | 168.37 | 169.78 | 162.06 | 164.02 | 4,299,935 | -4.25(-2.53%) |
Jan 30, 2024 | 160.70 | 168.55 | 157.06 | 168.27 | 5,914,676 | +9.66(+6.09%) |
Jan 29, 2024 | 159.02 | 159.40 | 156.99 | 158.61 | 3,161,893 | -0.38(-0.24%) |
Jan 26, 2024 | 155.69 | 159.29 | 154.80 | 158.99 | 3,279,978 | +3.22(+2.07%) |
Jan 25, 2024 | 155.00 | 156.46 | 153.41 | 155.77 | 2,940,283 | +2.15(+1.40%) |
Jan 24, 2024 | 153.49 | 154.05 | 152.53 | 153.62 | 1,868,170 | +1.12(+0.73%) |
Jan 23, 2024 | 152.29 | 153.43 | 151.00 | 152.50 | 2,630,759 | -0.47(-0.30%) |
Jan 22, 2024 | 151.72 | 153.04 | 150.16 | 152.96 | 2,686,961 | +1.45(+0.95%) |
Jan 19, 2024 | 150.86 | 151.62 | 150.28 | 151.52 | 2,516,796 | +1.17(+0.78%) |
Jan 18, 2024 | 150.10 | 150.89 | 147.47 | 150.35 | 2,748,350 | -0.20(-0.13%) |
Jan 17, 2024 | 150.98 | 153.29 | 149.98 | 150.55 | 2,716,979 | -2.10(-1.38%) |
Jan 16, 2024 | 156.90 | 158.49 | 152.53 | 152.65 | 3,298,486 | -3.31(-2.12%) |
Jan 12, 2024 | 156.14 | 157.39 | 155.00 | 155.96 | 2,497,505 | +2.05(+1.33%) |
Jan 11, 2024 | 151.95 | 154.51 | 151.95 | 153.91 | 2,575,510 | +2.53(+1.67%) |
Jan 10, 2024 | 153.23 | 154.41 | 150.49 | 151.38 | 2,349,591 | -1.46(-0.95%) |
Jan 09, 2024 | 154.49 | 154.63 | 152.42 | 152.84 | 2,794,567 | -1.93(-1.25%) |
Jan 08, 2024 | 148.57 | 154.85 | 147.04 | 154.77 | 3,137,985 | +3.72(+2.47%) |
Jan 05, 2024 | 153.27 | 154.49 | 150.11 | 151.04 | 3,406,427 | -0.89(-0.59%) |
Jan 04, 2024 | 158.30 | 160.76 | 151.87 | 151.93 | 4,538,879 | -4.45(-2.84%) |
Jan 03, 2024 | 151.04 | 158.46 | 150.92 | 156.38 | 4,717,613 | +5.48(+3.63%) |