Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 207.42 | 207.83 | 204.41 | 205.25 | 65,248 | -2.22(-1.07%) |
Mar 27, 2024 | 205.51 | 207.69 | 205.51 | 207.47 | 39,318 | +4.13(+2.03%) |
Mar 26, 2024 | 203.59 | 204.59 | 202.58 | 203.34 | 58,409 | +2.04(+1.01%) |
Mar 25, 2024 | 202.00 | 202.93 | 201.09 | 201.30 | 38,831 | -0.18(-0.09%) |
Mar 22, 2024 | 202.09 | 203.96 | 201.48 | 201.48 | 33,027 | -2.08(-1.02%) |
Mar 21, 2024 | 205.15 | 207.53 | 203.41 | 203.56 | 81,999 | -0.71(-0.35%) |
Mar 20, 2024 | 198.64 | 205.77 | 197.65 | 204.27 | 50,661 | +4.28(+2.14%) |
Mar 19, 2024 | 199.42 | 201.87 | 198.94 | 199.99 | 89,557 | +1.18(+0.59%) |
Mar 18, 2024 | 200.30 | 200.50 | 198.79 | 198.81 | 67,289 | -1.35(-0.67%) |
Mar 15, 2024 | 198.33 | 200.81 | 198.33 | 200.16 | 116,959 | +1.02(+0.51%) |
Mar 14, 2024 | 201.26 | 201.26 | 195.31 | 199.14 | 87,890 | -3.82(-1.88%) |
Mar 13, 2024 | 199.01 | 203.41 | 199.01 | 202.96 | 61,699 | +3.10(+1.55%) |
Mar 12, 2024 | 199.93 | 200.18 | 197.62 | 199.86 | 96,483 | -1.46(-0.73%) |
Mar 11, 2024 | 199.09 | 201.56 | 197.92 | 201.32 | 50,876 | +1.91(+0.96%) |
Mar 08, 2024 | 200.00 | 202.28 | 198.00 | 199.41 | 89,621 | +1.74(+0.88%) |
Mar 07, 2024 | 201.49 | 201.66 | 195.68 | 197.67 | 78,531 | -1.52(-0.76%) |
Mar 06, 2024 | 199.27 | 199.87 | 196.69 | 199.19 | 39,836 | +2.40(+1.22%) |
Mar 05, 2024 | 197.39 | 197.39 | 194.00 | 196.79 | 74,154 | -0.22(-0.11%) |
Mar 04, 2024 | 198.30 | 198.48 | 195.05 | 197.01 | 66,001 | -1.06(-0.54%) |
Mar 01, 2024 | 202.50 | 204.75 | 196.80 | 198.07 | 98,250 | -2.43(-1.21%) |
Feb 29, 2024 | 201.00 | 203.81 | 199.98 | 200.50 | 113,468 | +3.32(+1.68%) |
Feb 28, 2024 | 195.58 | 199.97 | 195.29 | 197.18 | 61,066 | -0.78(-0.39%) |
Feb 27, 2024 | 200.41 | 200.93 | 195.66 | 197.96 | 122,145 | -1.34(-0.67%) |
Feb 26, 2024 | 197.56 | 201.16 | 197.56 | 199.30 | 70,923 | +0.23(+0.12%) |
Feb 23, 2024 | 202.31 | 202.96 | 197.46 | 199.07 | 114,189 | -2.99(-1.48%) |
Feb 22, 2024 | 198.06 | 202.06 | 197.40 | 202.06 | 129,631 | +2.90(+1.46%) |
Feb 21, 2024 | 200.60 | 201.31 | 197.42 | 199.16 | 103,257 | -3.37(-1.66%) |
Feb 20, 2024 | 199.55 | 203.27 | 198.86 | 202.53 | 83,998 | -0.30(-0.15%) |
Feb 16, 2024 | 201.93 | 205.79 | 201.00 | 202.83 | 106,933 | +0.20(+0.10%) |
Feb 15, 2024 | 197.38 | 203.38 | 197.15 | 202.63 | 80,212 | +7.51(+3.85%) |
Feb 14, 2024 | 195.26 | 195.89 | 191.68 | 195.12 | 85,711 | +3.04(+1.58%) |
Feb 13, 2024 | 194.67 | 197.65 | 191.36 | 192.08 | 118,466 | -7.74(-3.87%) |
Feb 12, 2024 | 198.00 | 202.04 | 198.00 | 199.82 | 64,938 | +4.02(+2.05%) |
Feb 09, 2024 | 190.15 | 196.43 | 189.95 | 195.80 | 56,207 | +5.34(+2.80%) |
Feb 08, 2024 | 190.58 | 191.61 | 188.53 | 190.46 | 97,136 | -0.57(-0.30%) |
Feb 07, 2024 | 191.22 | 192.70 | 189.80 | 191.03 | 48,419 | +0.75(+0.39%) |
Feb 06, 2024 | 188.90 | 192.01 | 188.90 | 190.28 | 55,212 | +1.76(+0.93%) |
Feb 05, 2024 | 188.68 | 190.32 | 186.60 | 188.52 | 61,721 | -3.54(-1.84%) |
Feb 02, 2024 | 189.19 | 193.09 | 189.19 | 192.06 | 72,381 | -0.50(-0.26%) |
Feb 01, 2024 | 192.01 | 193.79 | 187.94 | 192.56 | 67,923 | +2.62(+1.38%) |
Jan 31, 2024 | 199.07 | 199.77 | 189.21 | 189.94 | 78,548 | -8.46(-4.26%) |
Jan 30, 2024 | 196.13 | 198.86 | 195.35 | 198.40 | 99,660 | +0.68(+0.34%) |
Jan 29, 2024 | 193.90 | 198.61 | 193.72 | 197.72 | 59,637 | +3.60(+1.85%) |
Jan 26, 2024 | 197.20 | 197.32 | 192.82 | 194.12 | 213,801 | -0.95(-0.49%) |
Jan 25, 2024 | 197.32 | 197.32 | 192.48 | 195.07 | 72,128 | +1.58(+0.82%) |
Jan 24, 2024 | 199.36 | 199.36 | 193.48 | 193.49 | 54,871 | -2.79(-1.42%) |
Jan 23, 2024 | 197.76 | 198.87 | 195.01 | 196.28 | 85,676 | -0.41(-0.21%) |
Jan 22, 2024 | 197.53 | 199.33 | 196.56 | 196.69 | 85,983 | +1.66(+0.85%) |
Jan 19, 2024 | 194.00 | 195.33 | 190.21 | 195.03 | 67,242 | +0.63(+0.32%) |
Jan 18, 2024 | 194.18 | 195.68 | 192.22 | 194.40 | 92,017 | +0.80(+0.41%) |
Jan 17, 2024 | 193.29 | 195.70 | 192.74 | 193.60 | 80,166 | -3.38(-1.72%) |
Jan 16, 2024 | 198.95 | 199.92 | 195.80 | 196.98 | 226,887 | -3.05(-1.52%) |
Jan 12, 2024 | 202.64 | 202.64 | 198.40 | 200.03 | 96,957 | +1.11(+0.56%) |
Jan 11, 2024 | 196.72 | 199.46 | 194.38 | 198.92 | 101,043 | +0.99(+0.50%) |
Jan 10, 2024 | 195.47 | 198.34 | 193.37 | 197.93 | 88,323 | +2.40(+1.22%) |
Jan 09, 2024 | 196.21 | 196.21 | 193.31 | 195.53 | 78,197 | -4.08(-2.04%) |
Jan 08, 2024 | 198.40 | 199.91 | 196.03 | 199.62 | 80,744 | +1.31(+0.66%) |
Jan 05, 2024 | 196.07 | 201.54 | 196.07 | 198.31 | 63,728 | -0.20(-0.10%) |
Jan 04, 2024 | 202.40 | 202.40 | 197.70 | 198.51 | 104,781 | -1.90(-0.95%) |
Jan 03, 2024 | 209.58 | 209.58 | 198.78 | 200.40 | 140,222 | -11.15(-5.27%) |