Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 219.29 | 220.04 | 218.36 | 218.43 | 682,152 | -0.52(-0.24%) |
Mar 27, 2024 | 221.33 | 221.56 | 218.51 | 218.95 | 891,961 | -0.39(-0.18%) |
Mar 26, 2024 | 217.11 | 220.68 | 216.46 | 219.34 | 910,821 | +1.50(+0.69%) |
Mar 25, 2024 | 220.92 | 221.95 | 217.83 | 217.84 | 1,075,826 | -3.43(-1.55%) |
Mar 22, 2024 | 221.00 | 222.39 | 220.67 | 221.27 | 749,391 | +0.11(+0.05%) |
Mar 21, 2024 | 216.09 | 221.70 | 216.09 | 221.16 | 1,383,015 | +4.21(+1.94%) |
Mar 20, 2024 | 214.74 | 217.46 | 214.50 | 216.95 | 945,316 | +2.24(+1.04%) |
Mar 19, 2024 | 208.96 | 214.85 | 208.89 | 214.71 | 1,458,454 | +7.95(+3.85%) |
Mar 18, 2024 | 207.01 | 209.75 | 206.60 | 206.76 | 946,749 | -0.77(-0.37%) |
Mar 15, 2024 | 207.01 | 208.09 | 205.69 | 207.53 | 1,494,602 | +1.66(+0.81%) |
Mar 14, 2024 | 207.81 | 209.28 | 203.91 | 205.87 | 1,099,814 | +1.31(+0.64%) |
Mar 13, 2024 | 203.16 | 205.36 | 201.94 | 204.56 | 1,407,937 | +2.23(+1.10%) |
Mar 12, 2024 | 197.89 | 203.60 | 197.27 | 202.33 | 1,484,696 | +4.83(+2.44%) |
Mar 11, 2024 | 196.92 | 197.62 | 194.58 | 197.50 | 1,292,859 | +0.12(+0.06%) |
Mar 08, 2024 | 199.70 | 200.51 | 197.02 | 197.38 | 1,822,330 | -3.59(-1.78%) |
Mar 07, 2024 | 199.49 | 201.36 | 198.23 | 200.97 | 1,355,529 | +0.85(+0.43%) |
Mar 06, 2024 | 201.71 | 202.51 | 198.43 | 200.11 | 1,964,704 | +0.43(+0.21%) |
Mar 05, 2024 | 205.28 | 206.76 | 198.86 | 199.68 | 3,089,821 | -14.38(-6.72%) |
Mar 04, 2024 | 210.86 | 215.82 | 210.27 | 214.06 | 1,728,019 | +1.11(+0.52%) |
Mar 01, 2024 | 211.26 | 213.29 | 210.14 | 212.95 | 1,205,502 | +2.96(+1.41%) |
Feb 29, 2024 | 207.23 | 210.20 | 205.95 | 209.99 | 2,458,145 | -0.50(-0.24%) |
Feb 28, 2024 | 208.44 | 210.78 | 208.30 | 210.49 | 1,027,480 | +2.22(+1.07%) |
Feb 27, 2024 | 209.84 | 210.02 | 207.46 | 208.26 | 1,163,982 | -1.21(-0.58%) |
Feb 26, 2024 | 207.35 | 209.60 | 206.68 | 209.48 | 1,023,674 | +3.35(+1.62%) |
Feb 23, 2024 | 206.62 | 206.84 | 204.06 | 206.13 | 1,082,755 | +0.32(+0.15%) |
Feb 22, 2024 | 201.75 | 206.05 | 201.75 | 205.81 | 957,394 | +5.39(+2.69%) |
Feb 21, 2024 | 199.72 | 202.05 | 199.29 | 200.42 | 1,145,178 | -0.26(-0.13%) |
Feb 20, 2024 | 196.14 | 201.17 | 195.69 | 200.68 | 1,798,093 | +3.06(+1.55%) |
Feb 16, 2024 | 196.59 | 199.17 | 196.31 | 197.62 | 1,377,129 | +0.60(+0.30%) |
Feb 15, 2024 | 193.26 | 197.22 | 192.20 | 197.02 | 1,229,316 | +4.81(+2.50%) |
Feb 14, 2024 | 192.25 | 192.45 | 190.69 | 192.22 | 945,092 | +2.40(+1.27%) |
Feb 13, 2024 | 191.17 | 192.43 | 189.01 | 189.81 | 1,388,765 | -6.82(-3.47%) |
Feb 12, 2024 | 197.44 | 197.63 | 195.78 | 196.63 | 1,127,230 | -0.66(-0.33%) |
Feb 09, 2024 | 195.47 | 198.15 | 195.41 | 197.29 | 1,543,761 | +1.01(+0.52%) |
Feb 08, 2024 | 192.98 | 196.53 | 192.00 | 196.28 | 1,019,077 | +3.79(+1.97%) |
Feb 07, 2024 | 192.69 | 193.66 | 191.73 | 192.48 | 1,092,982 | +1.01(+0.53%) |
Feb 06, 2024 | 189.01 | 191.58 | 188.94 | 191.47 | 862,331 | +3.08(+1.63%) |
Feb 05, 2024 | 188.68 | 188.69 | 186.34 | 188.39 | 636,988 | -2.25(-1.18%) |
Feb 02, 2024 | 188.64 | 191.34 | 187.72 | 190.64 | 766,268 | +0.28(+0.15%) |
Feb 01, 2024 | 188.29 | 190.38 | 187.72 | 190.36 | 701,219 | +3.79(+2.03%) |
Jan 31, 2024 | 188.22 | 189.10 | 186.19 | 186.56 | 976,211 | -2.98(-1.57%) |
Jan 30, 2024 | 188.31 | 190.21 | 188.31 | 189.54 | 674,106 | +1.55(+0.82%) |
Jan 29, 2024 | 186.25 | 188.00 | 186.25 | 188.00 | 1,357,840 | +1.37(+0.73%) |
Jan 26, 2024 | 188.25 | 188.71 | 186.03 | 186.62 | 927,118 | -0.88(-0.47%) |
Jan 25, 2024 | 185.96 | 187.69 | 185.96 | 187.51 | 743,039 | +1.75(+0.94%) |
Jan 24, 2024 | 189.69 | 190.45 | 185.66 | 185.76 | 1,115,379 | -2.64(-1.40%) |
Jan 23, 2024 | 188.60 | 189.06 | 186.60 | 188.40 | 1,236,764 | -1.81(-0.95%) |
Jan 22, 2024 | 188.31 | 190.26 | 188.06 | 190.21 | 1,125,795 | +1.91(+1.01%) |
Jan 19, 2024 | 188.21 | 188.60 | 186.56 | 188.30 | 687,630 | +0.26(+0.14%) |
Jan 18, 2024 | 185.98 | 188.09 | 185.81 | 188.04 | 997,670 | +4.67(+2.55%) |
Jan 17, 2024 | 183.37 | 184.21 | 182.88 | 183.38 | 692,345 | -1.55(-0.84%) |
Jan 16, 2024 | 183.71 | 186.00 | 183.26 | 184.93 | 821,394 | -0.95(-0.51%) |
Jan 12, 2024 | 186.54 | 186.93 | 184.70 | 185.88 | 471,048 | +0.78(+0.42%) |
Jan 11, 2024 | 186.15 | 186.50 | 183.33 | 185.10 | 828,621 | -0.75(-0.40%) |
Jan 10, 2024 | 185.06 | 186.40 | 184.89 | 185.85 | 612,957 | +0.00(+0.00%) |
Jan 09, 2024 | 183.77 | 185.86 | 183.10 | 185.85 | 640,078 | +0.05(+0.03%) |
Jan 08, 2024 | 185.00 | 185.88 | 184.33 | 185.80 | 1,027,470 | -0.06(-0.03%) |
Jan 05, 2024 | 184.25 | 186.45 | 183.60 | 185.86 | 694,590 | +0.68(+0.37%) |
Jan 04, 2024 | 184.91 | 185.97 | 183.43 | 185.18 | 935,003 | +2.39(+1.31%) |
Jan 03, 2024 | 184.65 | 185.21 | 182.47 | 182.79 | 1,070,565 | -4.52(-2.41%) |