Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 214.32 | 213.62 | 213.59 | 213.00 | 1,249,266 | -1.03(-0.48%) |
Mar 27, 2024 | 213.86 | 214.83 | 212.04 | 214.03 | 1,226,950 | +1.30(+0.61%) |
Mar 26, 2024 | 212.52 | 213.44 | 211.96 | 212.74 | 1,484,816 | +2.92(+1.39%) |
Mar 25, 2024 | 210.45 | 210.92 | 208.55 | 209.82 | 1,178,123 | -1.18(-0.56%) |
Mar 22, 2024 | 210.23 | 211.40 | 210.16 | 211.00 | 1,047,157 | +0.75(+0.36%) |
Mar 21, 2024 | 211.14 | 211.56 | 209.95 | 210.25 | 1,464,706 | +0.04(+0.02%) |
Mar 20, 2024 | 208.29 | 211.22 | 207.67 | 210.21 | 1,342,310 | +2.39(+1.15%) |
Mar 19, 2024 | 206.99 | 208.47 | 206.76 | 207.82 | 1,039,957 | +1.62(+0.78%) |
Mar 18, 2024 | 205.80 | 207.66 | 204.72 | 206.21 | 2,352,782 | +1.84(+0.90%) |
Mar 15, 2024 | 204.42 | 206.89 | 203.61 | 204.37 | 3,033,814 | -2.26(-1.09%) |
Mar 14, 2024 | 209.26 | 209.41 | 205.86 | 206.62 | 1,888,181 | -1.61(-0.77%) |
Mar 13, 2024 | 207.04 | 208.83 | 206.26 | 208.23 | 1,274,411 | +1.50(+0.72%) |
Mar 12, 2024 | 204.91 | 207.64 | 204.62 | 206.73 | 975,017 | +2.84(+1.39%) |
Mar 11, 2024 | 205.11 | 205.35 | 202.49 | 203.90 | 841,882 | -1.52(-0.74%) |
Mar 08, 2024 | 203.99 | 206.34 | 203.74 | 205.42 | 933,623 | +0.77(+0.38%) |
Mar 07, 2024 | 204.49 | 204.95 | 203.01 | 204.65 | 1,116,983 | +1.33(+0.65%) |
Mar 06, 2024 | 203.82 | 206.35 | 203.19 | 203.32 | 1,279,693 | -0.20(-0.10%) |
Mar 05, 2024 | 201.82 | 203.66 | 200.56 | 203.52 | 1,398,364 | +1.40(+0.69%) |
Mar 04, 2024 | 204.24 | 204.62 | 201.74 | 202.12 | 1,171,732 | -2.47(-1.21%) |
Mar 01, 2024 | 203.66 | 205.09 | 202.21 | 204.59 | 1,274,416 | +0.56(+0.27%) |
Feb 29, 2024 | 203.46 | 204.75 | 202.24 | 204.03 | 3,016,744 | +0.36(+0.18%) |
Feb 28, 2024 | 202.61 | 205.21 | 202.61 | 203.67 | 1,492,523 | +0.37(+0.18%) |
Feb 27, 2024 | 202.72 | 203.85 | 202.37 | 203.30 | 1,036,729 | +0.58(+0.29%) |
Feb 26, 2024 | 204.25 | 204.58 | 202.21 | 202.72 | 1,039,833 | -1.53(-0.75%) |
Feb 23, 2024 | 201.82 | 204.55 | 201.72 | 204.25 | 1,587,218 | +2.09(+1.03%) |
Feb 22, 2024 | 200.44 | 203.62 | 199.71 | 202.16 | 1,700,198 | +3.56(+1.79%) |
Feb 21, 2024 | 196.56 | 198.91 | 196.25 | 198.61 | 1,162,647 | +1.95(+0.99%) |
Feb 20, 2024 | 197.67 | 198.50 | 196.29 | 196.66 | 1,538,700 | -0.48(-0.24%) |
Feb 16, 2024 | 195.06 | 197.61 | 194.44 | 197.14 | 1,739,047 | +1.41(+0.72%) |
Feb 15, 2024 | 193.08 | 196.13 | 193.00 | 195.73 | 1,753,280 | +3.45(+1.80%) |
Feb 14, 2024 | 190.43 | 192.35 | 189.36 | 192.28 | 1,647,385 | +2.59(+1.36%) |
Feb 13, 2024 | 189.79 | 190.39 | 186.42 | 189.69 | 2,397,526 | -3.45(-1.79%) |
Feb 12, 2024 | 191.55 | 193.41 | 191.25 | 193.15 | 1,376,809 | +1.41(+0.73%) |
Feb 09, 2024 | 193.32 | 193.60 | 191.26 | 191.74 | 1,606,367 | -2.38(-1.23%) |
Feb 08, 2024 | 197.20 | 197.51 | 191.53 | 194.13 | 1,628,790 | -1.48(-0.76%) |
Feb 07, 2024 | 192.08 | 197.72 | 190.87 | 195.60 | 1,780,181 | +1.41(+0.72%) |
Feb 06, 2024 | 193.51 | 194.38 | 191.51 | 194.20 | 1,892,028 | +0.95(+0.49%) |
Feb 05, 2024 | 193.77 | 193.91 | 191.58 | 193.25 | 1,486,669 | -1.34(-0.69%) |
Feb 02, 2024 | 193.18 | 195.75 | 192.02 | 194.59 | 1,629,328 | +1.29(+0.67%) |
Feb 01, 2024 | 191.38 | 193.32 | 189.84 | 193.30 | 1,545,142 | +2.75(+1.45%) |
Jan 31, 2024 | 193.58 | 193.58 | 190.38 | 190.54 | 1,980,785 | -3.21(-1.66%) |
Jan 30, 2024 | 192.15 | 194.69 | 192.06 | 193.76 | 1,223,618 | +1.01(+0.52%) |
Jan 29, 2024 | 192.00 | 192.77 | 190.74 | 192.75 | 1,421,295 | +0.54(+0.28%) |
Jan 26, 2024 | 191.07 | 192.73 | 190.63 | 192.21 | 1,681,552 | +0.86(+0.45%) |
Jan 25, 2024 | 189.02 | 191.62 | 189.02 | 191.35 | 1,759,100 | +4.19(+2.24%) |
Jan 24, 2024 | 188.02 | 188.60 | 186.79 | 187.16 | 1,465,761 | +0.19(+0.10%) |
Jan 23, 2024 | 187.94 | 188.91 | 186.67 | 186.97 | 1,346,699 | -1.07(-0.57%) |
Jan 22, 2024 | 187.58 | 189.42 | 187.44 | 188.04 | 1,307,991 | +1.07(+0.57%) |
Jan 19, 2024 | 185.84 | 187.19 | 184.62 | 186.97 | 1,777,256 | +1.67(+0.90%) |
Jan 18, 2024 | 183.79 | 185.60 | 182.46 | 185.31 | 1,500,343 | +2.19(+1.19%) |
Jan 17, 2024 | 180.79 | 183.36 | 180.79 | 183.12 | 1,092,966 | +1.13(+0.62%) |
Jan 16, 2024 | 180.60 | 182.24 | 180.56 | 181.99 | 1,432,370 | +0.23(+0.13%) |
Jan 12, 2024 | 182.14 | 182.40 | 180.23 | 181.76 | 1,216,257 | +0.01(+0.01%) |
Jan 11, 2024 | 182.32 | 183.02 | 181.12 | 181.75 | 1,361,549 | -0.37(-0.20%) |
Jan 10, 2024 | 181.31 | 182.82 | 181.22 | 182.12 | 1,233,516 | +0.87(+0.48%) |
Jan 09, 2024 | 179.38 | 181.54 | 179.38 | 181.25 | 1,337,611 | -0.55(-0.30%) |
Jan 08, 2024 | 180.29 | 182.14 | 179.25 | 181.80 | 1,546,898 | +1.70(+0.94%) |
Jan 05, 2024 | 177.84 | 181.24 | 177.84 | 180.11 | 1,409,851 | +1.75(+0.98%) |
Jan 04, 2024 | 179.54 | 180.34 | 178.29 | 178.36 | 1,213,614 | -0.17(-0.10%) |
Jan 03, 2024 | 178.96 | 179.99 | 178.07 | 178.53 | 1,479,371 | -1.15(-0.64%) |