Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 221.72 | 225.40 | 217.61 | 220.58 | 566,709 | -1.97(-0.89%) |
Mar 27, 2024 | 225.83 | 226.63 | 215.68 | 222.55 | 390,672 | -0.89(-0.40%) |
Mar 26, 2024 | 227.35 | 229.01 | 218.39 | 223.44 | 599,388 | -3.06(-1.35%) |
Mar 25, 2024 | 229.38 | 231.84 | 226.32 | 226.50 | 320,960 | -5.59(-2.41%) |
Mar 22, 2024 | 234.52 | 236.00 | 226.08 | 232.09 | 323,684 | -3.53(-1.50%) |
Mar 21, 2024 | 237.40 | 245.59 | 235.39 | 235.62 | 972,735 | +1.62(+0.69%) |
Mar 20, 2024 | 227.43 | 239.96 | 227.06 | 234.00 | 621,163 | +6.82(+3.00%) |
Mar 19, 2024 | 216.20 | 227.59 | 212.02 | 227.18 | 463,072 | +10.65(+4.92%) |
Mar 18, 2024 | 219.07 | 220.76 | 213.60 | 216.53 | 347,473 | +0.19(+0.09%) |
Mar 15, 2024 | 227.24 | 228.24 | 215.00 | 216.34 | 653,445 | -11.90(-5.21%) |
Mar 14, 2024 | 226.70 | 229.39 | 221.38 | 228.24 | 557,162 | +2.67(+1.18%) |
Mar 13, 2024 | 227.59 | 230.08 | 223.13 | 225.57 | 634,238 | -4.07(-1.77%) |
Mar 12, 2024 | 224.66 | 231.89 | 224.00 | 229.64 | 512,006 | +7.00(+3.14%) |
Mar 11, 2024 | 218.88 | 225.96 | 215.91 | 222.64 | 683,285 | +9.11(+4.27%) |
Mar 08, 2024 | 212.59 | 216.53 | 208.18 | 213.53 | 609,676 | +1.66(+0.78%) |
Mar 07, 2024 | 213.54 | 215.00 | 208.97 | 211.87 | 584,466 | -0.39(-0.18%) |
Mar 06, 2024 | 215.07 | 217.74 | 207.11 | 212.26 | 669,254 | +1.25(+0.59%) |
Mar 05, 2024 | 221.30 | 221.30 | 199.36 | 211.01 | 1,340,737 | -13.76(-6.12%) |
Mar 04, 2024 | 238.00 | 238.03 | 223.00 | 224.77 | 1,204,406 | -11.72(-4.96%) |
Mar 01, 2024 | 238.58 | 241.86 | 230.20 | 236.49 | 1,392,795 | -2.51(-1.05%) |
Feb 29, 2024 | 240.61 | 240.77 | 221.95 | 239.00 | 3,464,868 | +43.49(+22.24%) |
Feb 28, 2024 | 194.54 | 197.81 | 188.99 | 195.51 | 1,497,215 | +0.94(+0.48%) |
Feb 27, 2024 | 188.00 | 198.07 | 187.50 | 194.57 | 1,259,205 | +10.83(+5.89%) |
Feb 26, 2024 | 179.90 | 186.21 | 177.25 | 183.74 | 750,974 | +6.61(+3.73%) |
Feb 23, 2024 | 177.56 | 180.76 | 176.26 | 177.13 | 392,637 | +0.10(+0.06%) |
Feb 22, 2024 | 178.86 | 179.76 | 175.00 | 177.03 | 604,371 | +2.77(+1.59%) |
Feb 21, 2024 | 176.59 | 178.24 | 171.64 | 174.26 | 406,323 | -5.77(-3.21%) |
Feb 20, 2024 | 182.15 | 183.00 | 176.65 | 180.03 | 534,746 | -4.87(-2.63%) |
Feb 16, 2024 | 187.00 | 187.00 | 182.47 | 184.90 | 387,175 | -3.53(-1.87%) |
Feb 15, 2024 | 189.69 | 190.81 | 183.60 | 188.43 | 481,159 | -1.13(-0.60%) |
Feb 14, 2024 | 186.26 | 191.27 | 184.00 | 189.56 | 499,996 | +6.43(+3.51%) |
Feb 13, 2024 | 182.14 | 187.81 | 178.45 | 183.13 | 582,900 | -6.21(-3.28%) |
Feb 12, 2024 | 193.13 | 197.56 | 188.83 | 189.34 | 590,082 | -2.40(-1.25%) |
Feb 09, 2024 | 185.96 | 194.47 | 185.35 | 191.74 | 762,285 | +6.48(+3.50%) |
Feb 08, 2024 | 184.12 | 187.97 | 182.54 | 185.26 | 460,810 | +2.79(+1.53%) |
Feb 07, 2024 | 178.26 | 182.59 | 175.65 | 182.47 | 421,443 | +3.48(+1.94%) |
Feb 06, 2024 | 179.00 | 185.77 | 178.18 | 178.99 | 433,169 | +0.74(+0.42%) |
Feb 05, 2024 | 179.00 | 180.20 | 175.48 | 178.25 | 520,092 | -0.64(-0.36%) |
Feb 02, 2024 | 178.86 | 183.63 | 178.14 | 178.89 | 415,371 | -2.55(-1.41%) |
Feb 01, 2024 | 182.00 | 182.08 | 174.71 | 181.44 | 633,421 | +2.55(+1.43%) |
Jan 31, 2024 | 184.96 | 186.18 | 178.71 | 178.89 | 599,640 | -8.29(-4.43%) |
Jan 30, 2024 | 192.00 | 193.97 | 184.38 | 187.18 | 516,311 | -5.59(-2.90%) |
Jan 29, 2024 | 192.76 | 194.73 | 190.24 | 192.77 | 622,305 | -0.12(-0.06%) |
Jan 26, 2024 | 192.73 | 194.40 | 191.24 | 192.89 | 375,742 | +0.92(+0.48%) |
Jan 25, 2024 | 193.00 | 193.00 | 187.23 | 191.97 | 508,641 | +1.40(+0.73%) |
Jan 24, 2024 | 196.00 | 196.67 | 189.62 | 190.57 | 433,721 | -1.98(-1.03%) |
Jan 23, 2024 | 199.00 | 199.00 | 190.10 | 192.55 | 440,668 | -4.09(-2.08%) |
Jan 22, 2024 | 199.80 | 203.51 | 192.33 | 196.64 | 626,170 | +2.04(+1.05%) |
Jan 19, 2024 | 191.61 | 194.67 | 182.70 | 194.60 | 1,174,821 | -5.21(-2.61%) |
Jan 18, 2024 | 205.20 | 207.19 | 196.01 | 199.81 | 651,047 | -1.77(-0.88%) |
Jan 17, 2024 | 206.41 | 206.69 | 188.01 | 201.58 | 1,059,689 | -8.79(-4.18%) |
Jan 16, 2024 | 210.49 | 214.38 | 209.51 | 210.37 | 421,987 | -1.64(-0.77%) |
Jan 12, 2024 | 214.63 | 216.49 | 210.00 | 212.01 | 437,673 | -2.68(-1.25%) |
Jan 11, 2024 | 216.20 | 218.70 | 209.19 | 214.69 | 399,859 | -1.04(-0.48%) |
Jan 10, 2024 | 212.49 | 218.99 | 210.10 | 215.73 | 504,612 | +5.04(+2.39%) |
Jan 09, 2024 | 208.28 | 214.54 | 207.30 | 210.69 | 386,104 | +0.29(+0.14%) |
Jan 08, 2024 | 204.00 | 215.16 | 203.99 | 210.40 | 837,164 | +6.27(+3.07%) |
Jan 05, 2024 | 204.01 | 211.02 | 203.38 | 204.13 | 545,296 | -1.55(-0.75%) |
Jan 04, 2024 | 206.12 | 211.01 | 204.03 | 205.68 | 544,572 | -0.58(-0.28%) |
Jan 03, 2024 | 210.85 | 211.71 | 203.92 | 206.26 | 685,569 | -8.09(-3.77%) |