Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 213.12 | 213.57 | 209.96 | 212.97 | 7,594 | +1.21(+0.57%) |
Mar 27, 2024 | 208.30 | 211.76 | 211.76 | 6,322 | +7.50(+3.67%) | |
Mar 26, 2024 | 207.50 | 210.52 | 204.26 | 204.26 | 5,947 | -1.51(-0.73%) |
Mar 25, 2024 | 209.76 | 209.76 | 205.77 | 205.77 | 3,629 | -3.99(-1.90%) |
Mar 22, 2024 | 214.58 | 215.35 | 209.76 | 209.76 | 6,937 | -3.85(-1.80%) |
Mar 21, 2024 | 211.07 | 214.45 | 211.07 | 213.62 | 7,307 | +2.44(+1.16%) |
Mar 20, 2024 | 210.96 | 211.78 | 210.96 | 211.18 | 3,520 | +2.94(+1.41%) |
Mar 19, 2024 | 204.44 | 211.26 | 204.44 | 208.23 | 6,657 | +4.04(+1.98%) |
Mar 18, 2024 | 201.72 | 204.19 | 201.72 | 204.19 | 5,634 | +2.90(+1.44%) |
Mar 15, 2024 | 202.59 | 203.10 | 201.04 | 201.29 | 23,711 | -3.36(-1.64%) |
Mar 14, 2024 | 206.11 | 206.50 | 203.96 | 204.65 | 7,135 | -1.46(-0.71%) |
Mar 13, 2024 | 210.04 | 210.04 | 204.49 | 206.11 | 11,229 | -4.63(-2.20%) |
Mar 12, 2024 | 212.22 | 212.63 | 210.43 | 210.74 | 6,676 | -1.10(-0.52%) |
Mar 11, 2024 | 213.25 | 213.25 | 211.84 | 211.84 | 6,280 | -0.34(-0.16%) |
Mar 08, 2024 | 211.69 | 213.58 | 210.60 | 212.19 | 6,511 | +1.51(+0.72%) |
Mar 07, 2024 | 210.87 | 210.87 | 209.76 | 210.67 | 5,825 | -2.03(-0.95%) |
Mar 06, 2024 | 214.67 | 214.67 | 209.24 | 212.71 | 8,457 | +0.15(+0.07%) |
Mar 05, 2024 | 213.90 | 213.91 | 212.56 | 212.56 | 4,608 | -1.01(-0.47%) |
Mar 04, 2024 | 215.29 | 215.77 | 212.86 | 213.57 | 6,849 | -2.33(-1.08%) |
Mar 01, 2024 | 217.03 | 217.03 | 214.75 | 215.90 | 5,167 | -0.90(-0.42%) |
Feb 29, 2024 | 215.77 | 216.80 | 213.63 | 216.80 | 12,162 | +3.18(+1.49%) |
Feb 28, 2024 | 211.48 | 214.37 | 211.35 | 213.63 | 14,178 | +2.87(+1.36%) |
Feb 27, 2024 | 211.19 | 211.19 | 210.50 | 210.75 | 8,458 | +1.18(+0.56%) |
Feb 26, 2024 | 210.06 | 210.23 | 205.99 | 209.58 | 11,395 | -2.28(-1.07%) |
Feb 23, 2024 | 212.79 | 212.79 | 210.99 | 211.85 | 5,621 | -0.94(-0.44%) |
Feb 22, 2024 | 211.90 | 214.82 | 208.91 | 212.79 | 8,755 | +0.50(+0.24%) |
Feb 21, 2024 | 217.06 | 217.06 | 212.29 | 212.29 | 7,905 | -4.42(-2.04%) |
Feb 20, 2024 | 217.69 | 217.69 | 215.27 | 216.72 | 7,560 | -3.24(-1.47%) |
Feb 16, 2024 | 219.96 | 222.75 | 218.92 | 219.95 | 11,302 | -3.71(-1.66%) |
Feb 15, 2024 | 215.01 | 223.66 | 215.01 | 223.66 | 18,346 | +11.75(+5.55%) |
Feb 14, 2024 | 211.04 | 214.04 | 211.04 | 211.91 | 8,593 | +2.84(+1.36%) |
Feb 13, 2024 | 210.54 | 214.64 | 209.07 | 209.07 | 10,721 | -4.66(-2.18%) |
Feb 12, 2024 | 217.36 | 221.22 | 212.27 | 213.72 | 13,096 | -0.01(-0.00%) |
Feb 09, 2024 | 209.44 | 214.87 | 207.73 | 213.73 | 10,723 | +5.19(+2.49%) |
Feb 08, 2024 | 205.84 | 209.74 | 205.84 | 208.54 | 7,247 | +2.15(+1.04%) |
Feb 07, 2024 | 210.44 | 210.44 | 204.41 | 206.39 | 18,273 | -1.74(-0.84%) |
Feb 06, 2024 | 206.26 | 208.13 | 206.26 | 208.13 | 5,161 | +2.31(+1.12%) |
Feb 05, 2024 | 207.64 | 209.19 | 204.63 | 205.82 | 12,075 | -4.82(-2.29%) |
Feb 02, 2024 | 212.76 | 212.76 | 209.74 | 210.64 | 5,922 | -4.58(-2.13%) |
Feb 01, 2024 | 211.60 | 215.22 | 209.90 | 215.22 | 9,860 | +3.82(+1.81%) |
Jan 31, 2024 | 214.01 | 214.01 | 211.40 | 211.40 | 8,761 | -2.62(-1.22%) |
Jan 30, 2024 | 218.33 | 218.33 | 214.01 | 214.01 | 9,688 | -4.22(-1.93%) |
Jan 29, 2024 | 218.95 | 221.22 | 215.75 | 218.24 | 12,328 | -2.79(-1.26%) |
Jan 26, 2024 | 221.21 | 221.22 | 220.98 | 221.03 | 3,755 | +0.58(+0.26%) |
Jan 25, 2024 | 222.40 | 222.40 | 217.58 | 220.45 | 11,154 | +0.14(+0.06%) |
Jan 24, 2024 | 221.22 | 224.03 | 219.77 | 220.31 | 6,669 | +1.39(+0.64%) |
Jan 23, 2024 | 218.92 | 226.84 | 214.98 | 218.92 | 11,085 | +2.20(+1.02%) |
Jan 22, 2024 | 216.22 | 221.68 | 216.22 | 216.72 | 6,128 | +2.20(+1.03%) |
Jan 19, 2024 | 209.92 | 217.52 | 209.92 | 214.51 | 10,829 | +4.78(+2.28%) |
Jan 18, 2024 | 215.25 | 215.25 | 209.73 | 209.73 | 7,886 | -4.97(-2.32%) |
Jan 17, 2024 | 209.20 | 214.71 | 209.20 | 214.71 | 12,644 | +2.46(+1.16%) |
Jan 16, 2024 | 211.58 | 215.25 | 201.99 | 212.24 | 10,425 | +2.09(+0.99%) |
Jan 12, 2024 | 210.99 | 210.99 | 208.24 | 210.16 | 7,895 | +1.61(+0.77%) |
Jan 11, 2024 | 210.40 | 210.40 | 204.13 | 208.55 | 8,387 | -0.28(-0.13%) |
Jan 10, 2024 | 206.61 | 208.83 | 203.90 | 208.83 | 7,386 | +3.29(+1.60%) |
Jan 09, 2024 | 206.54 | 209.53 | 204.24 | 205.54 | 9,628 | -3.03(-1.45%) |
Jan 08, 2024 | 208.58 | 209.93 | 207.95 | 208.57 | 7,476 | -1.50(-0.71%) |
Jan 05, 2024 | 208.93 | 211.78 | 208.93 | 210.07 | 9,732 | +2.35(+1.13%) |
Jan 04, 2024 | 209.34 | 210.15 | 205.44 | 207.72 | 8,189 | +0.28(+0.13%) |
Jan 03, 2024 | 207.68 | 210.16 | 205.41 | 207.44 | 13,013 | -0.47(-0.23%) |