Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 207.18 | 205.60 | 202.34 | 205.85 | 5,760,586 | -1.77(-0.85%) |
Mar 27, 2024 | 207.66 | 208.11 | 203.53 | 207.62 | 3,128,838 | +1.33(+0.64%) |
Mar 26, 2024 | 209.41 | 210.83 | 206.19 | 206.29 | 3,613,742 | -1.79(-0.86%) |
Mar 25, 2024 | 207.25 | 210.93 | 206.97 | 208.08 | 3,151,989 | -1.79(-0.85%) |
Mar 22, 2024 | 208.13 | 211.34 | 208.05 | 209.87 | 3,836,329 | -0.55(-0.26%) |
Mar 21, 2024 | 212.98 | 214.52 | 209.97 | 210.42 | 6,156,307 | +5.73(+2.80%) |
Mar 20, 2024 | 200.63 | 205.54 | 198.43 | 204.69 | 4,283,666 | +3.71(+1.85%) |
Mar 19, 2024 | 198.82 | 201.18 | 196.94 | 200.97 | 4,631,823 | +0.61(+0.30%) |
Mar 18, 2024 | 201.31 | 202.80 | 199.27 | 200.37 | 5,071,349 | +2.08(+1.05%) |
Mar 15, 2024 | 199.08 | 200.91 | 196.64 | 198.29 | 9,992,929 | -2.10(-1.05%) |
Mar 14, 2024 | 201.56 | 202.03 | 198.69 | 200.38 | 4,943,407 | +0.19(+0.09%) |
Mar 13, 2024 | 202.60 | 203.51 | 199.58 | 200.19 | 5,059,226 | -4.37(-2.14%) |
Mar 12, 2024 | 203.51 | 204.64 | 198.98 | 204.57 | 7,221,902 | +3.56(+1.77%) |
Mar 11, 2024 | 202.91 | 202.91 | 197.25 | 201.00 | 6,578,130 | -4.18(-2.04%) |
Mar 08, 2024 | 212.09 | 213.21 | 205.02 | 205.19 | 6,953,446 | -7.04(-3.32%) |
Mar 07, 2024 | 212.84 | 213.87 | 211.12 | 212.22 | 6,370,060 | +0.44(+0.21%) |
Mar 06, 2024 | 209.57 | 213.12 | 208.75 | 211.78 | 5,651,153 | +4.77(+2.30%) |
Mar 05, 2024 | 207.37 | 210.38 | 204.41 | 207.01 | 6,109,342 | -2.10(-1.00%) |
Mar 04, 2024 | 211.61 | 212.98 | 208.66 | 209.11 | 7,100,425 | -0.76(-0.36%) |
Mar 01, 2024 | 203.40 | 211.00 | 203.19 | 209.87 | 7,661,296 | +8.61(+4.28%) |
Feb 29, 2024 | 199.55 | 201.63 | 196.90 | 201.25 | 9,464,245 | +4.07(+2.07%) |
Feb 28, 2024 | 198.13 | 198.82 | 196.13 | 197.18 | 6,216,457 | -5.31(-2.62%) |
Feb 27, 2024 | 203.36 | 204.07 | 200.85 | 202.49 | 5,455,971 | -0.69(-0.34%) |
Feb 26, 2024 | 199.44 | 203.62 | 198.77 | 203.18 | 6,476,523 | +6.38(+3.24%) |
Feb 23, 2024 | 198.96 | 200.97 | 196.25 | 196.80 | 5,117,409 | -2.57(-1.29%) |
Feb 22, 2024 | 197.92 | 201.18 | 196.31 | 199.37 | 10,240,097 | +9.38(+4.94%) |
Feb 21, 2024 | 187.58 | 190.02 | 185.55 | 189.98 | 6,990,561 | +1.51(+0.80%) |
Feb 20, 2024 | 194.90 | 195.17 | 185.47 | 188.48 | 11,252,715 | -10.39(-5.23%) |
Feb 16, 2024 | 201.31 | 206.04 | 196.61 | 198.87 | 15,612,658 | +11.87(+6.35%) |
Feb 15, 2024 | 188.34 | 188.81 | 185.73 | 187.00 | 8,728,692 | +1.47(+0.79%) |
Feb 14, 2024 | 182.00 | 186.32 | 182.00 | 185.54 | 8,461,314 | +5.86(+3.26%) |
Feb 13, 2024 | 177.97 | 181.55 | 176.32 | 179.68 | 9,724,386 | -5.21(-2.82%) |
Feb 12, 2024 | 184.62 | 187.55 | 183.99 | 184.89 | 7,102,873 | -0.30(-0.16%) |
Feb 09, 2024 | 178.41 | 185.50 | 177.98 | 185.19 | 9,573,481 | +11.91(+6.87%) |
Feb 08, 2024 | 169.39 | 174.39 | 168.79 | 173.28 | 7,565,678 | +2.98(+1.75%) |
Feb 07, 2024 | 169.89 | 172.30 | 168.24 | 170.30 | 5,119,866 | +2.19(+1.30%) |
Feb 06, 2024 | 170.39 | 172.10 | 166.91 | 168.11 | 4,566,098 | -2.38(-1.40%) |
Feb 05, 2024 | 168.01 | 171.68 | 167.69 | 170.49 | 5,768,382 | +2.90(+1.73%) |
Feb 02, 2024 | 165.34 | 168.58 | 164.88 | 167.59 | 4,757,722 | +1.21(+0.72%) |
Feb 01, 2024 | 164.88 | 167.15 | 164.25 | 166.38 | 4,091,551 | +2.66(+1.62%) |
Jan 31, 2024 | 163.43 | 166.03 | 160.40 | 163.72 | 6,070,013 | -1.93(-1.17%) |
Jan 30, 2024 | 166.74 | 168.58 | 165.24 | 165.66 | 5,271,658 | -2.23(-1.33%) |
Jan 29, 2024 | 165.73 | 167.92 | 165.50 | 167.89 | 5,388,166 | +1.58(+0.95%) |
Jan 26, 2024 | 168.48 | 168.97 | 166.03 | 166.31 | 6,677,160 | -5.71(-3.32%) |
Jan 25, 2024 | 176.55 | 177.77 | 171.82 | 172.02 | 7,254,994 | -1.50(-0.87%) |
Jan 24, 2024 | 170.79 | 175.34 | 170.07 | 173.53 | 9,751,338 | +7.06(+4.24%) |
Jan 23, 2024 | 167.17 | 167.41 | 164.13 | 166.46 | 5,077,215 | -1.25(-0.74%) |
Jan 22, 2024 | 167.59 | 171.30 | 167.05 | 167.71 | 7,206,423 | +0.36(+0.21%) |
Jan 19, 2024 | 162.00 | 167.69 | 161.73 | 167.35 | 9,245,155 | +7.57(+4.74%) |
Jan 18, 2024 | 158.10 | 160.17 | 156.23 | 159.78 | 8,156,673 | +6.94(+4.54%) |
Jan 17, 2024 | 152.57 | 153.21 | 149.67 | 152.83 | 6,653,461 | -0.39(-0.25%) |
Jan 16, 2024 | 150.77 | 153.70 | 149.31 | 153.22 | 6,549,561 | +2.50(+1.66%) |
Jan 12, 2024 | 151.67 | 151.87 | 149.84 | 150.72 | 4,098,581 | -0.70(-0.46%) |
Jan 11, 2024 | 149.72 | 151.91 | 147.96 | 151.42 | 6,015,584 | +2.13(+1.43%) |
Jan 10, 2024 | 151.24 | 151.37 | 147.72 | 149.28 | 5,047,882 | -1.22(-0.81%) |
Jan 09, 2024 | 149.34 | 151.16 | 148.41 | 150.50 | 5,626,467 | -0.53(-0.35%) |
Jan 08, 2024 | 149.30 | 152.25 | 149.19 | 151.03 | 6,537,779 | +2.55(+1.72%) |
Jan 05, 2024 | 149.55 | 150.99 | 147.53 | 148.48 | 5,419,069 | -0.31(-0.21%) |
Jan 04, 2024 | 149.27 | 151.47 | 148.23 | 148.79 | 6,216,181 | -2.13(-1.41%) |
Jan 03, 2024 | 151.18 | 152.63 | 150.20 | 150.92 | 6,120,582 | -2.91(-1.89%) |