Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 195.23 | 195.50 | 195.50 | 194.92 | 257,623 | -0.51(-0.26%) |
Mar 27, 2024 | 196.16 | 196.19 | 194.18 | 195.43 | 307,112 | +0.46(+0.24%) |
Mar 26, 2024 | 196.59 | 196.65 | 194.90 | 194.97 | 342,116 | -0.76(-0.39%) |
Mar 25, 2024 | 195.71 | 196.38 | 194.93 | 195.73 | 195,308 | -0.91(-0.46%) |
Mar 22, 2024 | 196.13 | 197.14 | 195.82 | 196.63 | 232,731 | +0.38(+0.19%) |
Mar 21, 2024 | 197.71 | 197.71 | 196.16 | 196.25 | 349,105 | -0.00(-0.00%) |
Mar 20, 2024 | 194.47 | 196.26 | 193.75 | 196.26 | 305,185 | +2.16(+1.12%) |
Mar 19, 2024 | 192.32 | 194.20 | 191.37 | 194.09 | 307,930 | +1.27(+0.66%) |
Mar 18, 2024 | 193.40 | 194.51 | 192.74 | 192.82 | 268,617 | +1.82(+0.95%) |
Mar 15, 2024 | 191.57 | 192.16 | 190.38 | 191.01 | 343,106 | -2.45(-1.27%) |
Mar 14, 2024 | 193.83 | 194.18 | 192.31 | 193.46 | 298,437 | +0.47(+0.24%) |
Mar 13, 2024 | 193.68 | 193.68 | 192.34 | 192.99 | 433,262 | -0.79(-0.41%) |
Mar 12, 2024 | 191.61 | 193.96 | 190.33 | 193.78 | 4,089,375 | +3.51(+1.85%) |
Mar 11, 2024 | 190.56 | 190.88 | 189.58 | 190.27 | 325,783 | -0.86(-0.45%) |
Mar 08, 2024 | 193.84 | 195.28 | 190.86 | 191.13 | 382,974 | -2.23(-1.16%) |
Mar 07, 2024 | 192.09 | 193.91 | 191.35 | 193.36 | 402,799 | +2.61(+1.37%) |
Mar 06, 2024 | 191.45 | 191.74 | 189.88 | 190.75 | 396,743 | +0.95(+0.50%) |
Mar 05, 2024 | 191.86 | 191.87 | 188.87 | 189.80 | 233,233 | -3.19(-1.65%) |
Mar 04, 2024 | 193.65 | 194.00 | 192.99 | 192.99 | 340,621 | -1.05(-0.54%) |
Mar 01, 2024 | 192.03 | 194.18 | 192.03 | 194.04 | 263,575 | +2.15(+1.12%) |
Feb 29, 2024 | 191.33 | 192.24 | 190.06 | 191.90 | 243,079 | +1.36(+0.71%) |
Feb 28, 2024 | 190.71 | 190.96 | 190.05 | 190.54 | 176,096 | -0.87(-0.45%) |
Feb 27, 2024 | 191.28 | 191.55 | 190.33 | 191.41 | 231,128 | +0.32(+0.17%) |
Feb 26, 2024 | 192.07 | 192.37 | 191.09 | 191.09 | 340,990 | -0.61(-0.32%) |
Feb 23, 2024 | 192.92 | 193.40 | 191.18 | 191.70 | 287,497 | -0.31(-0.16%) |
Feb 22, 2024 | 189.91 | 192.28 | 189.83 | 192.00 | 329,178 | +5.94(+3.19%) |
Feb 21, 2024 | 185.47 | 186.07 | 184.40 | 186.07 | 291,147 | -0.37(-0.20%) |
Feb 20, 2024 | 187.30 | 187.86 | 185.06 | 186.44 | 538,961 | -1.92(-1.02%) |
Feb 16, 2024 | 189.85 | 189.85 | 188.08 | 188.35 | 244,192 | -1.26(-0.66%) |
Feb 15, 2024 | 189.42 | 189.65 | 188.23 | 189.61 | 269,382 | +0.21(+0.11%) |
Feb 14, 2024 | 188.70 | 189.60 | 187.49 | 189.40 | 752,950 | +2.06(+1.10%) |
Feb 13, 2024 | 186.61 | 188.59 | 186.14 | 187.35 | 265,998 | -2.64(-1.39%) |
Feb 12, 2024 | 191.06 | 191.54 | 189.58 | 189.99 | 367,125 | -1.07(-0.56%) |
Feb 09, 2024 | 189.69 | 191.28 | 189.50 | 191.06 | 289,814 | +2.01(+1.07%) |
Feb 08, 2024 | 188.94 | 189.37 | 188.66 | 189.04 | 254,901 | +0.14(+0.07%) |
Feb 07, 2024 | 187.44 | 188.98 | 187.30 | 188.90 | 1,366,814 | +2.50(+1.34%) |
Feb 06, 2024 | 187.04 | 187.22 | 185.23 | 186.40 | 990,152 | -0.12(-0.06%) |
Feb 05, 2024 | 186.83 | 187.07 | 185.18 | 186.52 | 292,334 | +0.13(+0.07%) |
Feb 02, 2024 | 183.36 | 186.87 | 183.10 | 186.39 | 359,879 | +3.74(+2.05%) |
Feb 01, 2024 | 180.78 | 182.65 | 180.73 | 182.65 | 431,801 | +2.75(+1.53%) |
Jan 31, 2024 | 181.83 | 182.71 | 179.82 | 179.89 | 676,038 | -3.86(-2.10%) |
Jan 30, 2024 | 184.64 | 184.73 | 183.46 | 183.75 | 2,367,818 | -0.82(-0.44%) |
Jan 29, 2024 | 182.91 | 184.65 | 182.76 | 184.57 | 467,851 | +1.93(+1.05%) |
Jan 26, 2024 | 182.57 | 183.49 | 182.29 | 182.65 | 179,717 | -0.33(-0.18%) |
Jan 25, 2024 | 183.07 | 183.83 | 181.93 | 182.97 | 270,589 | +0.22(+0.12%) |
Jan 24, 2024 | 183.21 | 184.40 | 182.65 | 182.76 | 411,175 | +0.90(+0.49%) |
Jan 23, 2024 | 181.61 | 181.94 | 180.93 | 181.86 | 205,751 | +0.58(+0.32%) |
Jan 22, 2024 | 181.84 | 182.23 | 181.09 | 181.28 | 327,929 | +0.34(+0.19%) |
Jan 19, 2024 | 179.12 | 180.98 | 178.57 | 180.94 | 366,267 | +2.72(+1.53%) |
Jan 18, 2024 | 177.06 | 178.34 | 176.54 | 178.22 | 871,180 | +2.41(+1.37%) |
Jan 17, 2024 | 175.52 | 175.90 | 174.25 | 175.81 | 3,904,865 | -0.82(-0.46%) |
Jan 16, 2024 | 176.33 | 177.31 | 175.78 | 176.63 | 766,543 | -0.06(-0.03%) |
Jan 12, 2024 | 176.67 | 177.15 | 176.11 | 176.69 | 214,565 | +0.18(+0.10%) |
Jan 11, 2024 | 176.92 | 177.53 | 174.55 | 176.51 | 287,312 | +0.45(+0.26%) |
Jan 10, 2024 | 174.51 | 176.45 | 174.51 | 176.06 | 203,938 | +1.90(+1.09%) |
Jan 09, 2024 | 172.90 | 174.52 | 172.52 | 174.16 | 515,051 | +0.42(+0.24%) |
Jan 08, 2024 | 170.73 | 173.77 | 170.73 | 173.75 | 1,287,434 | +3.65(+2.15%) |
Jan 05, 2024 | 170.07 | 171.23 | 169.53 | 170.09 | 311,594 | +0.09(+0.05%) |
Jan 04, 2024 | 170.46 | 171.57 | 169.90 | 170.00 | 732,393 | -0.82(-0.48%) |
Jan 03, 2024 | 171.08 | 171.87 | 170.64 | 170.82 | 2,192,818 | -1.43(-0.83%) |