Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 182.46 | 183.02 | 183.00 | 182.61 | 966,707 | +0.24(+0.13%) |
Mar 27, 2024 | 181.13 | 182.37 | 181.10 | 182.37 | 1,067,286 | +2.27(+1.26%) |
Mar 26, 2024 | 180.63 | 180.69 | 180.09 | 180.10 | 787,285 | -0.12(-0.07%) |
Mar 25, 2024 | 180.93 | 181.01 | 180.14 | 180.22 | 732,178 | -1.04(-0.57%) |
Mar 22, 2024 | 182.29 | 182.32 | 181.13 | 181.26 | 737,379 | -1.72(-0.94%) |
Mar 21, 2024 | 182.65 | 183.52 | 182.33 | 182.98 | 670,273 | +0.98(+0.54%) |
Mar 20, 2024 | 180.58 | 182.01 | 180.28 | 182.00 | 610,490 | +1.35(+0.75%) |
Mar 19, 2024 | 179.57 | 180.69 | 179.35 | 180.65 | 643,269 | +1.13(+0.63%) |
Mar 18, 2024 | 179.97 | 180.28 | 179.39 | 179.52 | 716,295 | +0.35(+0.20%) |
Mar 15, 2024 | 178.90 | 179.61 | 178.61 | 179.17 | 1,001,022 | -0.83(-0.46%) |
Mar 14, 2024 | 180.84 | 180.84 | 178.99 | 180.00 | 810,313 | -0.38(-0.21%) |
Mar 13, 2024 | 180.77 | 180.88 | 179.84 | 180.38 | 792,577 | -0.15(-0.08%) |
Mar 12, 2024 | 180.06 | 180.79 | 179.35 | 180.53 | 901,810 | +1.17(+0.65%) |
Mar 11, 2024 | 178.72 | 179.38 | 178.01 | 179.36 | 683,351 | +0.50(+0.28%) |
Mar 08, 2024 | 179.59 | 179.84 | 178.86 | 178.86 | 793,990 | -0.87(-0.48%) |
Mar 07, 2024 | 179.63 | 180.05 | 179.50 | 179.73 | 767,135 | +0.96(+0.54%) |
Mar 06, 2024 | 178.52 | 179.41 | 178.20 | 178.77 | 894,791 | +1.04(+0.59%) |
Mar 05, 2024 | 178.99 | 179.09 | 177.06 | 177.73 | 925,809 | -1.48(-0.83%) |
Mar 04, 2024 | 178.83 | 179.56 | 178.81 | 179.21 | 970,209 | -0.11(-0.06%) |
Mar 01, 2024 | 178.39 | 179.38 | 178.01 | 179.32 | 879,691 | +0.94(+0.53%) |
Feb 29, 2024 | 178.92 | 178.96 | 177.80 | 178.38 | 739,339 | +0.06(+0.03%) |
Feb 28, 2024 | 177.90 | 178.46 | 177.71 | 178.32 | 838,950 | +0.07(+0.04%) |
Feb 27, 2024 | 178.36 | 178.36 | 177.81 | 178.25 | 823,467 | +0.02(+0.01%) |
Feb 26, 2024 | 178.86 | 178.95 | 178.08 | 178.23 | 728,725 | -0.54(-0.30%) |
Feb 23, 2024 | 178.81 | 179.28 | 178.60 | 178.77 | 795,119 | +0.51(+0.29%) |
Feb 22, 2024 | 176.99 | 178.66 | 176.79 | 178.26 | 2,129,480 | +2.27(+1.29%) |
Feb 21, 2024 | 175.23 | 176.07 | 174.85 | 175.99 | 842,279 | +0.71(+0.41%) |
Feb 20, 2024 | 175.17 | 175.62 | 174.89 | 175.28 | 937,831 | -0.20(-0.11%) |
Feb 16, 2024 | 176.00 | 176.59 | 175.34 | 175.48 | 670,676 | -0.60(-0.34%) |
Feb 15, 2024 | 174.94 | 176.20 | 174.94 | 176.08 | 806,554 | +1.44(+0.82%) |
Feb 14, 2024 | 174.34 | 174.71 | 173.46 | 174.64 | 634,829 | +1.01(+0.58%) |
Feb 13, 2024 | 174.34 | 174.63 | 172.54 | 173.63 | 1,036,812 | -2.20(-1.25%) |
Feb 12, 2024 | 175.68 | 176.40 | 175.41 | 175.83 | 2,063,579 | +0.14(+0.08%) |
Feb 09, 2024 | 175.19 | 175.77 | 174.97 | 175.69 | 1,015,970 | +0.49(+0.28%) |
Feb 08, 2024 | 175.30 | 175.39 | 174.64 | 175.20 | 796,658 | -0.08(-0.05%) |
Feb 07, 2024 | 174.93 | 175.41 | 174.57 | 175.28 | 806,860 | +1.24(+0.71%) |
Feb 06, 2024 | 173.62 | 174.09 | 173.31 | 174.04 | 775,358 | +0.78(+0.45%) |
Feb 05, 2024 | 173.80 | 173.99 | 172.70 | 173.26 | 983,158 | -1.10(-0.63%) |
Feb 02, 2024 | 173.50 | 175.02 | 173.28 | 174.36 | 1,035,938 | +0.07(+0.04%) |
Feb 01, 2024 | 172.69 | 174.29 | 172.34 | 174.29 | 965,704 | +1.80(+1.04%) |
Jan 31, 2024 | 174.49 | 174.78 | 172.49 | 172.49 | 1,097,102 | -1.89(-1.08%) |
Jan 30, 2024 | 173.67 | 174.53 | 173.65 | 174.38 | 841,402 | +0.40(+0.23%) |
Jan 29, 2024 | 172.99 | 174.01 | 172.80 | 173.98 | 1,843,528 | +0.92(+0.53%) |
Jan 26, 2024 | 173.04 | 173.44 | 172.66 | 173.06 | 1,042,376 | -0.10(-0.06%) |
Jan 25, 2024 | 172.93 | 173.18 | 172.30 | 173.16 | 1,077,987 | +0.80(+0.46%) |
Jan 24, 2024 | 173.43 | 173.53 | 172.31 | 172.36 | 1,045,007 | -0.51(-0.30%) |
Jan 23, 2024 | 172.67 | 172.97 | 172.33 | 172.87 | 926,002 | +0.35(+0.20%) |
Jan 22, 2024 | 172.27 | 172.82 | 172.22 | 172.52 | 1,739,026 | +0.54(+0.31%) |
Jan 19, 2024 | 171.15 | 172.35 | 170.41 | 171.98 | 1,527,754 | +1.45(+0.85%) |
Jan 18, 2024 | 169.44 | 170.68 | 169.06 | 170.53 | 1,341,873 | +1.31(+0.77%) |
Jan 17, 2024 | 168.85 | 169.70 | 168.65 | 169.22 | 1,073,059 | -0.55(-0.32%) |
Jan 16, 2024 | 170.02 | 170.36 | 169.20 | 169.77 | 2,212,561 | -0.71(-0.42%) |
Jan 12, 2024 | 170.68 | 171.09 | 169.88 | 170.48 | 1,467,522 | +0.35(+0.21%) |
Jan 11, 2024 | 170.37 | 170.64 | 168.89 | 170.13 | 1,319,544 | -0.11(-0.06%) |
Jan 10, 2024 | 169.56 | 170.48 | 169.41 | 170.24 | 926,292 | +0.78(+0.46%) |
Jan 09, 2024 | 169.16 | 169.60 | 168.84 | 169.46 | 936,603 | -0.52(-0.31%) |
Jan 08, 2024 | 168.49 | 169.99 | 168.25 | 169.98 | 2,186,550 | +1.51(+0.90%) |
Jan 05, 2024 | 168.57 | 169.27 | 167.81 | 168.47 | 1,619,397 | -0.03(-0.02%) |
Jan 04, 2024 | 168.70 | 169.62 | 168.42 | 168.50 | 1,252,153 | -0.16(-0.09%) |
Jan 03, 2024 | 169.50 | 169.68 | 168.48 | 168.66 | 1,673,462 | -1.41(-0.83%) |