Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 220.20 | 224.12 | 219.23 | 222.83 | 347,709 | +2.65(+1.20%) |
Mar 27, 2024 | 217.74 | 220.27 | 217.08 | 220.18 | 349,908 | +1.46(+0.67%) |
Mar 26, 2024 | 221.73 | 221.73 | 217.81 | 218.72 | 426,373 | -0.05(-0.02%) |
Mar 25, 2024 | 221.31 | 221.31 | 217.76 | 218.77 | 432,334 | -2.73(-1.23%) |
Mar 22, 2024 | 225.14 | 225.14 | 220.94 | 221.50 | 277,373 | -2.33(-1.04%) |
Mar 21, 2024 | 226.74 | 227.70 | 222.87 | 223.83 | 305,019 | -2.62(-1.16%) |
Mar 20, 2024 | 225.25 | 228.59 | 224.96 | 226.45 | 368,979 | +1.51(+0.67%) |
Mar 19, 2024 | 223.83 | 226.84 | 223.27 | 224.94 | 462,898 | +1.71(+0.77%) |
Mar 18, 2024 | 219.85 | 225.15 | 219.85 | 223.23 | 728,092 | +4.51(+2.06%) |
Mar 15, 2024 | 219.37 | 223.03 | 218.21 | 218.72 | 1,933,133 | -2.09(-0.95%) |
Mar 14, 2024 | 219.07 | 221.84 | 218.90 | 220.81 | 554,506 | -0.68(-0.31%) |
Mar 13, 2024 | 227.56 | 230.60 | 221.13 | 221.49 | 482,868 | -4.76(-2.10%) |
Mar 12, 2024 | 215.00 | 229.44 | 215.00 | 226.25 | 1,004,957 | +1.62(+0.72%) |
Mar 11, 2024 | 224.55 | 228.90 | 224.24 | 224.63 | 677,230 | +0.87(+0.39%) |
Mar 08, 2024 | 221.90 | 225.79 | 218.15 | 223.76 | 720,663 | -2.32(-1.03%) |
Mar 07, 2024 | 229.08 | 229.34 | 225.53 | 226.08 | 461,490 | -2.63(-1.15%) |
Mar 06, 2024 | 230.19 | 235.81 | 228.07 | 228.71 | 1,020,082 | +9.65(+4.41%) |
Mar 05, 2024 | 218.22 | 221.91 | 215.74 | 219.06 | 547,991 | +1.13(+0.52%) |
Mar 04, 2024 | 229.46 | 229.46 | 216.04 | 217.93 | 865,321 | -12.62(-5.47%) |
Mar 01, 2024 | 230.00 | 230.92 | 227.30 | 230.55 | 381,129 | +0.24(+0.10%) |
Feb 29, 2024 | 230.66 | 231.51 | 229.29 | 230.31 | 516,867 | +0.30(+0.13%) |
Feb 28, 2024 | 226.83 | 230.50 | 226.65 | 230.01 | 268,589 | +0.97(+0.42%) |
Feb 27, 2024 | 227.96 | 230.38 | 227.94 | 229.04 | 241,807 | +1.55(+0.68%) |
Feb 26, 2024 | 234.22 | 234.22 | 226.55 | 227.49 | 331,140 | -7.49(-3.19%) |
Feb 23, 2024 | 236.17 | 236.63 | 233.15 | 234.98 | 286,614 | -1.87(-0.79%) |
Feb 22, 2024 | 232.71 | 236.92 | 231.33 | 236.85 | 398,812 | +6.59(+2.86%) |
Feb 21, 2024 | 228.54 | 230.67 | 227.94 | 230.26 | 320,675 | +2.12(+0.93%) |
Feb 20, 2024 | 224.69 | 228.63 | 224.41 | 228.14 | 368,258 | +2.66(+1.18%) |
Feb 16, 2024 | 226.07 | 228.12 | 225.41 | 225.48 | 277,526 | -2.59(-1.14%) |
Feb 15, 2024 | 224.56 | 229.26 | 224.56 | 228.07 | 236,751 | +3.87(+1.73%) |
Feb 14, 2024 | 223.91 | 224.21 | 220.00 | 224.20 | 278,546 | +1.62(+0.73%) |
Feb 13, 2024 | 223.36 | 224.13 | 220.19 | 222.58 | 299,856 | -5.21(-2.29%) |
Feb 12, 2024 | 223.95 | 228.72 | 223.95 | 227.79 | 347,180 | +3.73(+1.66%) |
Feb 09, 2024 | 221.17 | 224.56 | 220.65 | 224.06 | 258,936 | +2.30(+1.04%) |
Feb 08, 2024 | 222.89 | 223.16 | 219.58 | 221.76 | 241,991 | +0.51(+0.23%) |
Feb 07, 2024 | 220.00 | 223.12 | 219.26 | 221.25 | 223,633 | -0.20(-0.09%) |
Feb 06, 2024 | 220.92 | 223.51 | 219.94 | 221.45 | 464,546 | +1.32(+0.60%) |
Feb 05, 2024 | 220.65 | 221.47 | 218.46 | 220.13 | 283,038 | -2.25(-1.01%) |
Feb 02, 2024 | 220.26 | 224.47 | 216.78 | 222.38 | 341,042 | +0.33(+0.15%) |
Feb 01, 2024 | 222.43 | 222.59 | 217.14 | 222.05 | 504,018 | +0.05(+0.02%) |
Jan 31, 2024 | 220.83 | 224.24 | 219.31 | 222.00 | 517,539 | +1.05(+0.48%) |
Jan 30, 2024 | 221.70 | 223.35 | 220.90 | 220.95 | 303,776 | -2.58(-1.15%) |
Jan 29, 2024 | 227.75 | 227.75 | 219.91 | 223.53 | 389,793 | -4.55(-1.99%) |
Jan 26, 2024 | 227.00 | 228.12 | 225.76 | 228.08 | 311,825 | +2.15(+0.95%) |
Jan 25, 2024 | 226.80 | 228.37 | 225.04 | 225.93 | 381,188 | +1.42(+0.63%) |
Jan 24, 2024 | 227.66 | 227.66 | 223.92 | 224.51 | 363,797 | -1.20(-0.53%) |
Jan 23, 2024 | 224.81 | 226.29 | 224.20 | 225.71 | 239,923 | +1.52(+0.68%) |
Jan 22, 2024 | 225.13 | 226.98 | 222.25 | 224.19 | 457,001 | +1.03(+0.46%) |
Jan 19, 2024 | 222.58 | 223.64 | 219.56 | 223.16 | 511,247 | +1.08(+0.49%) |
Jan 18, 2024 | 215.14 | 222.55 | 215.14 | 222.08 | 947,771 | +7.97(+3.72%) |
Jan 17, 2024 | 209.66 | 214.11 | 209.66 | 214.11 | 349,686 | +2.27(+1.07%) |
Jan 16, 2024 | 215.01 | 215.01 | 210.98 | 211.84 | 445,952 | -4.68(-2.16%) |
Jan 12, 2024 | 214.75 | 217.48 | 213.73 | 216.52 | 404,490 | +2.50(+1.17%) |
Jan 11, 2024 | 215.00 | 215.58 | 212.69 | 214.02 | 333,371 | -0.76(-0.35%) |
Jan 10, 2024 | 211.43 | 214.79 | 210.12 | 214.78 | 287,542 | +3.35(+1.58%) |
Jan 09, 2024 | 212.00 | 213.02 | 210.56 | 211.43 | 343,433 | -2.37(-1.11%) |
Jan 08, 2024 | 209.02 | 213.81 | 208.16 | 213.80 | 432,653 | +3.66(+1.74%) |
Jan 05, 2024 | 208.31 | 213.55 | 208.31 | 210.14 | 378,869 | +0.36(+0.17%) |
Jan 04, 2024 | 207.36 | 210.50 | 206.50 | 209.78 | 659,989 | +2.88(+1.39%) |
Jan 03, 2024 | 209.13 | 209.81 | 204.90 | 206.90 | 625,744 | -4.05(-1.92%) |