Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 186.38 | 187.24 | 187.13 | 186.81 | 716,146 | +0.70(+0.38%) |
Mar 27, 2024 | 184.17 | 186.14 | 184.17 | 186.11 | 459,050 | +2.86(+1.56%) |
Mar 26, 2024 | 183.67 | 183.80 | 183.17 | 183.25 | 634,308 | -0.05(-0.03%) |
Mar 25, 2024 | 183.51 | 184.07 | 183.22 | 183.30 | 453,456 | -0.26(-0.14%) |
Mar 22, 2024 | 184.80 | 184.99 | 183.56 | 183.56 | 392,078 | -1.09(-0.59%) |
Mar 21, 2024 | 184.20 | 185.23 | 184.00 | 184.65 | 467,357 | +1.09(+0.59%) |
Mar 20, 2024 | 182.13 | 183.76 | 181.97 | 183.56 | 666,926 | +1.19(+0.65%) |
Mar 19, 2024 | 181.46 | 182.47 | 181.43 | 182.37 | 411,156 | +0.95(+0.52%) |
Mar 18, 2024 | 181.64 | 182.01 | 180.90 | 181.43 | 416,407 | +0.37(+0.20%) |
Mar 15, 2024 | 180.37 | 181.51 | 180.17 | 181.06 | 762,717 | -0.24(-0.13%) |
Mar 14, 2024 | 182.52 | 182.70 | 180.25 | 181.30 | 1,382,865 | -1.19(-0.65%) |
Mar 13, 2024 | 182.39 | 183.11 | 181.96 | 182.48 | 533,088 | +0.30(+0.16%) |
Mar 12, 2024 | 182.11 | 182.54 | 181.40 | 182.18 | 534,827 | +0.31(+0.17%) |
Mar 11, 2024 | 180.82 | 181.91 | 180.50 | 181.88 | 517,602 | +0.70(+0.38%) |
Mar 08, 2024 | 181.35 | 181.94 | 181.04 | 181.18 | 381,147 | +0.03(+0.02%) |
Mar 07, 2024 | 181.28 | 181.66 | 180.87 | 181.15 | 397,303 | +0.71(+0.39%) |
Mar 06, 2024 | 180.11 | 181.07 | 179.87 | 180.44 | 481,830 | +1.12(+0.62%) |
Mar 05, 2024 | 179.54 | 180.51 | 178.75 | 179.33 | 853,120 | -0.40(-0.22%) |
Mar 04, 2024 | 179.11 | 180.09 | 179.11 | 179.72 | 855,780 | +0.38(+0.21%) |
Mar 01, 2024 | 178.82 | 179.43 | 178.05 | 179.35 | 458,793 | +0.77(+0.43%) |
Feb 29, 2024 | 179.17 | 179.38 | 178.24 | 178.58 | 605,779 | +0.10(+0.06%) |
Feb 28, 2024 | 178.03 | 178.93 | 177.89 | 178.48 | 548,589 | +0.16(+0.09%) |
Feb 27, 2024 | 178.24 | 178.41 | 177.80 | 178.32 | 354,680 | +0.46(+0.26%) |
Feb 26, 2024 | 178.90 | 179.27 | 177.83 | 177.86 | 425,141 | -1.01(-0.57%) |
Feb 23, 2024 | 178.60 | 179.35 | 178.31 | 178.88 | 510,827 | +0.63(+0.35%) |
Feb 22, 2024 | 177.34 | 178.67 | 176.99 | 178.25 | 420,362 | +1.20(+0.67%) |
Feb 21, 2024 | 176.24 | 177.08 | 175.96 | 177.06 | 463,249 | +0.77(+0.43%) |
Feb 20, 2024 | 176.10 | 176.93 | 175.90 | 176.29 | 668,922 | +0.08(+0.05%) |
Feb 16, 2024 | 176.39 | 177.20 | 175.87 | 176.21 | 525,298 | -0.59(-0.33%) |
Feb 15, 2024 | 175.00 | 176.97 | 174.91 | 176.80 | 883,955 | +2.30(+1.32%) |
Feb 14, 2024 | 174.14 | 174.60 | 173.42 | 174.50 | 1,114,808 | +1.03(+0.59%) |
Feb 13, 2024 | 174.51 | 174.81 | 172.22 | 173.47 | 655,552 | -2.34(-1.33%) |
Feb 12, 2024 | 174.79 | 176.24 | 174.77 | 175.81 | 555,642 | +1.13(+0.65%) |
Feb 09, 2024 | 174.77 | 174.83 | 173.98 | 174.68 | 583,680 | -0.15(-0.09%) |
Feb 08, 2024 | 174.80 | 174.88 | 173.99 | 174.83 | 476,698 | -0.01(-0.01%) |
Feb 07, 2024 | 175.05 | 175.14 | 174.30 | 174.84 | 800,942 | +0.46(+0.26%) |
Feb 06, 2024 | 173.48 | 174.57 | 173.28 | 174.38 | 863,319 | +1.16(+0.67%) |
Feb 05, 2024 | 173.95 | 173.97 | 172.86 | 173.22 | 1,465,416 | -1.43(-0.82%) |
Feb 02, 2024 | 174.40 | 175.53 | 173.57 | 174.66 | 1,069,836 | -0.46(-0.26%) |
Feb 01, 2024 | 173.74 | 175.12 | 172.85 | 175.12 | 932,228 | +1.65(+0.95%) |
Jan 31, 2024 | 175.32 | 175.50 | 173.44 | 173.46 | 1,223,837 | -1.62(-0.93%) |
Jan 30, 2024 | 174.25 | 175.37 | 174.04 | 175.09 | 1,445,177 | +0.59(+0.34%) |
Jan 29, 2024 | 173.77 | 174.59 | 173.36 | 174.50 | 1,559,955 | +0.68(+0.39%) |
Jan 26, 2024 | 173.65 | 174.10 | 173.45 | 173.82 | 3,026,099 | +0.11(+0.06%) |
Jan 25, 2024 | 173.11 | 173.71 | 172.41 | 173.71 | 20,497,262 | +1.55(+0.90%) |
Jan 24, 2024 | 173.53 | 173.60 | 172.06 | 172.16 | 705,817 | -0.81(-0.47%) |
Jan 23, 2024 | 172.86 | 173.12 | 172.40 | 172.97 | 292,739 | +0.40(+0.23%) |
Jan 22, 2024 | 172.31 | 173.13 | 172.19 | 172.57 | 516,497 | +0.49(+0.28%) |
Jan 19, 2024 | 171.32 | 172.45 | 170.29 | 172.08 | 424,563 | +1.32(+0.78%) |
Jan 18, 2024 | 170.17 | 170.90 | 169.35 | 170.76 | 543,151 | +0.45(+0.26%) |
Jan 17, 2024 | 170.25 | 171.28 | 169.68 | 170.31 | 840,310 | -0.99(-0.58%) |
Jan 16, 2024 | 171.81 | 171.93 | 170.90 | 171.29 | 703,656 | -1.24(-0.72%) |
Jan 12, 2024 | 173.22 | 173.65 | 172.13 | 172.54 | 652,386 | -0.06(-0.03%) |
Jan 11, 2024 | 173.24 | 173.24 | 171.58 | 172.60 | 1,893,076 | -0.65(-0.37%) |
Jan 10, 2024 | 173.16 | 173.53 | 172.58 | 173.25 | 766,751 | +0.08(+0.05%) |
Jan 09, 2024 | 173.31 | 173.48 | 172.81 | 173.16 | 574,228 | -1.02(-0.58%) |
Jan 08, 2024 | 172.75 | 174.18 | 172.30 | 174.18 | 570,645 | +1.20(+0.69%) |
Jan 05, 2024 | 172.54 | 173.76 | 172.17 | 172.99 | 564,378 | +0.40(+0.23%) |
Jan 04, 2024 | 172.97 | 173.70 | 172.56 | 172.59 | 615,285 | -0.12(-0.07%) |
Jan 03, 2024 | 173.61 | 173.68 | 172.57 | 172.71 | 1,126,083 | -1.39(-0.80%) |