Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 213.00 | 214.28 | 212.38 | 213.10 | 1,193,923 | +0.60(+0.28%) |
Mar 27, 2024 | 212.30 | 213.28 | 211.93 | 212.50 | 1,215,851 | +1.37(+0.65%) |
Mar 26, 2024 | 211.91 | 212.41 | 211.05 | 211.13 | 583,277 | -0.56(-0.26%) |
Mar 25, 2024 | 213.31 | 213.31 | 211.61 | 211.69 | 744,769 | -0.25(-0.12%) |
Mar 22, 2024 | 213.82 | 213.82 | 211.88 | 211.94 | 837,507 | -1.21(-0.57%) |
Mar 21, 2024 | 212.82 | 214.21 | 212.44 | 213.15 | 1,242,945 | +0.90(+0.42%) |
Mar 20, 2024 | 211.12 | 213.87 | 211.00 | 212.25 | 967,041 | +0.83(+0.39%) |
Mar 19, 2024 | 211.30 | 212.28 | 210.81 | 211.42 | 1,755,882 | +0.49(+0.23%) |
Mar 18, 2024 | 212.86 | 213.22 | 210.50 | 210.93 | 1,441,115 | -1.93(-0.91%) |
Mar 15, 2024 | 211.14 | 214.52 | 211.14 | 212.86 | 1,872,551 | -0.50(-0.23%) |
Mar 14, 2024 | 215.81 | 216.17 | 210.82 | 213.36 | 1,618,946 | -2.36(-1.09%) |
Mar 13, 2024 | 213.89 | 216.10 | 213.89 | 215.72 | 1,406,905 | +2.12(+0.99%) |
Mar 12, 2024 | 213.35 | 214.70 | 212.17 | 213.60 | 926,017 | -1.01(-0.47%) |
Mar 11, 2024 | 214.08 | 216.24 | 213.81 | 214.61 | 672,213 | +0.01(+0.00%) |
Mar 08, 2024 | 213.01 | 215.01 | 211.92 | 214.60 | 870,784 | +1.58(+0.74%) |
Mar 07, 2024 | 215.60 | 216.59 | 212.98 | 213.02 | 956,429 | -1.42(-0.66%) |
Mar 06, 2024 | 212.50 | 215.24 | 211.90 | 214.44 | 686,960 | +1.76(+0.83%) |
Mar 05, 2024 | 215.43 | 217.16 | 212.45 | 212.68 | 862,290 | -2.12(-0.99%) |
Mar 04, 2024 | 209.32 | 215.96 | 209.00 | 214.80 | 1,364,718 | +6.12(+2.93%) |
Mar 01, 2024 | 210.08 | 210.21 | 207.88 | 208.68 | 1,013,790 | -1.84(-0.87%) |
Feb 29, 2024 | 212.26 | 212.26 | 209.37 | 210.52 | 3,380,338 | -1.52(-0.72%) |
Feb 28, 2024 | 210.43 | 212.98 | 209.47 | 212.04 | 841,417 | +1.44(+0.68%) |
Feb 27, 2024 | 210.33 | 211.14 | 208.46 | 210.60 | 854,010 | +0.00(+0.00%) |
Feb 26, 2024 | 213.30 | 213.56 | 210.21 | 210.60 | 859,144 | -2.69(-1.26%) |
Feb 23, 2024 | 212.85 | 215.00 | 212.10 | 213.30 | 1,126,092 | +1.02(+0.48%) |
Feb 22, 2024 | 212.07 | 212.50 | 210.06 | 212.27 | 822,157 | -0.38(-0.18%) |
Feb 21, 2024 | 210.86 | 212.70 | 210.22 | 212.65 | 762,521 | +1.96(+0.93%) |
Feb 20, 2024 | 211.51 | 214.18 | 210.15 | 210.69 | 1,134,298 | -0.15(-0.07%) |
Feb 16, 2024 | 209.91 | 210.86 | 208.83 | 210.84 | 764,103 | +0.70(+0.33%) |
Feb 15, 2024 | 209.49 | 211.38 | 208.88 | 210.14 | 595,089 | +1.09(+0.52%) |
Feb 14, 2024 | 207.87 | 209.09 | 206.97 | 209.05 | 762,796 | +2.19(+1.06%) |
Feb 13, 2024 | 210.12 | 211.47 | 204.62 | 206.86 | 803,468 | -3.26(-1.55%) |
Feb 12, 2024 | 208.71 | 211.13 | 208.53 | 210.12 | 862,534 | +1.41(+0.68%) |
Feb 09, 2024 | 208.71 | 208.98 | 206.75 | 208.71 | 546,637 | +0.54(+0.26%) |
Feb 08, 2024 | 208.14 | 208.69 | 205.38 | 208.17 | 923,788 | -0.26(-0.12%) |
Feb 07, 2024 | 207.34 | 208.76 | 206.09 | 208.43 | 753,279 | +1.84(+0.89%) |
Feb 06, 2024 | 205.88 | 206.64 | 204.12 | 206.59 | 1,074,398 | +0.57(+0.27%) |
Feb 05, 2024 | 204.89 | 206.57 | 202.42 | 206.03 | 938,846 | +0.14(+0.07%) |
Feb 02, 2024 | 207.15 | 207.59 | 205.09 | 205.89 | 1,104,629 | -2.47(-1.18%) |
Feb 01, 2024 | 207.88 | 209.05 | 206.01 | 208.35 | 1,340,970 | +1.05(+0.51%) |
Jan 31, 2024 | 209.66 | 210.26 | 206.98 | 207.30 | 2,310,318 | -2.29(-1.09%) |
Jan 30, 2024 | 209.21 | 210.58 | 208.53 | 209.59 | 1,309,511 | +0.47(+0.22%) |
Jan 29, 2024 | 209.17 | 210.58 | 207.88 | 209.12 | 1,488,029 | +1.03(+0.50%) |
Jan 26, 2024 | 208.37 | 210.27 | 204.68 | 208.08 | 2,279,989 | +4.55(+2.23%) |
Jan 25, 2024 | 204.00 | 204.91 | 201.87 | 203.54 | 2,315,495 | +0.39(+0.19%) |
Jan 24, 2024 | 205.09 | 206.25 | 202.94 | 203.15 | 880,403 | -1.83(-0.89%) |
Jan 23, 2024 | 205.89 | 207.81 | 203.77 | 204.98 | 1,317,527 | -0.73(-0.35%) |
Jan 22, 2024 | 203.90 | 206.39 | 202.44 | 205.71 | 1,190,563 | +1.99(+0.98%) |
Jan 19, 2024 | 205.09 | 205.09 | 202.67 | 203.72 | 964,427 | -0.91(-0.44%) |
Jan 18, 2024 | 203.35 | 204.94 | 201.91 | 204.62 | 679,725 | +1.18(+0.58%) |
Jan 17, 2024 | 203.06 | 207.49 | 202.84 | 203.44 | 765,785 | -0.55(-0.27%) |
Jan 16, 2024 | 206.63 | 206.85 | 203.04 | 203.99 | 830,372 | -2.69(-1.30%) |
Jan 12, 2024 | 203.89 | 206.92 | 203.31 | 206.68 | 1,055,320 | +4.85(+2.41%) |
Jan 11, 2024 | 204.94 | 204.95 | 199.96 | 201.83 | 1,421,967 | -0.55(-0.27%) |
Jan 10, 2024 | 202.05 | 202.79 | 201.05 | 202.38 | 1,093,500 | -0.03(-0.01%) |
Jan 09, 2024 | 204.44 | 204.60 | 202.35 | 202.41 | 1,000,400 | -2.88(-1.40%) |
Jan 08, 2024 | 203.60 | 205.61 | 202.52 | 205.29 | 1,119,057 | +1.18(+0.58%) |
Jan 05, 2024 | 206.35 | 206.35 | 203.02 | 204.11 | 954,879 | -2.31(-1.12%) |
Jan 04, 2024 | 210.16 | 210.56 | 206.36 | 206.41 | 1,137,188 | -2.28(-1.09%) |
Jan 03, 2024 | 208.75 | 210.99 | 207.28 | 208.69 | 1,386,231 | +0.04(+0.02%) |