Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 219.94 | 219.94 | 216.04 | 216.70 | 888,827 | -1.38(-0.63%) |
Mar 27, 2024 | 216.27 | 218.69 | 215.50 | 218.08 | 772,560 | +3.87(+1.81%) |
Mar 26, 2024 | 218.48 | 218.48 | 214.02 | 214.21 | 893,712 | -4.17(-1.91%) |
Mar 25, 2024 | 216.08 | 218.83 | 215.42 | 218.38 | 885,457 | +2.91(+1.35%) |
Mar 22, 2024 | 215.37 | 216.21 | 213.69 | 215.47 | 879,517 | +0.45(+0.21%) |
Mar 21, 2024 | 216.84 | 219.11 | 214.72 | 215.02 | 656,199 | -0.70(-0.32%) |
Mar 20, 2024 | 213.08 | 215.75 | 211.32 | 215.72 | 956,539 | +0.64(+0.30%) |
Mar 19, 2024 | 214.05 | 215.89 | 212.32 | 215.08 | 467,935 | +1.82(+0.85%) |
Mar 18, 2024 | 214.41 | 215.87 | 213.12 | 213.26 | 815,951 | -2.22(-1.03%) |
Mar 15, 2024 | 214.88 | 216.86 | 213.60 | 215.48 | 1,200,724 | -0.65(-0.30%) |
Mar 14, 2024 | 216.78 | 217.09 | 212.38 | 216.13 | 1,057,221 | -3.67(-1.67%) |
Mar 13, 2024 | 220.71 | 221.94 | 218.33 | 219.80 | 836,954 | +0.41(+0.19%) |
Mar 12, 2024 | 221.50 | 224.18 | 216.79 | 219.39 | 1,090,442 | -3.37(-1.51%) |
Mar 11, 2024 | 220.29 | 224.34 | 220.29 | 222.75 | 956,100 | +0.05(+0.02%) |
Mar 08, 2024 | 218.89 | 223.16 | 218.11 | 222.71 | 1,191,482 | +5.55(+2.56%) |
Mar 07, 2024 | 220.11 | 220.11 | 215.64 | 217.16 | 938,055 | +1.15(+0.53%) |
Mar 06, 2024 | 215.96 | 216.47 | 213.64 | 216.00 | 1,417,252 | +0.47(+0.22%) |
Mar 05, 2024 | 212.10 | 219.99 | 212.10 | 215.54 | 1,809,604 | +4.43(+2.10%) |
Mar 04, 2024 | 207.19 | 212.23 | 204.99 | 211.11 | 1,018,865 | +3.74(+1.81%) |
Mar 01, 2024 | 207.74 | 209.05 | 204.82 | 207.36 | 1,379,100 | -0.94(-0.45%) |
Feb 29, 2024 | 206.38 | 210.46 | 205.61 | 208.30 | 1,776,980 | +4.05(+1.98%) |
Feb 28, 2024 | 198.13 | 205.59 | 198.13 | 204.25 | 2,209,313 | +5.19(+2.61%) |
Feb 27, 2024 | 202.53 | 206.06 | 196.03 | 199.06 | 3,046,930 | -7.79(-3.77%) |
Feb 26, 2024 | 210.95 | 212.33 | 206.22 | 206.86 | 1,483,889 | -5.16(-2.43%) |
Feb 23, 2024 | 210.41 | 214.49 | 209.73 | 212.01 | 1,050,658 | +1.75(+0.83%) |
Feb 22, 2024 | 206.56 | 210.44 | 205.42 | 210.26 | 1,336,346 | +3.70(+1.79%) |
Feb 21, 2024 | 206.24 | 207.80 | 204.56 | 206.56 | 920,458 | +0.44(+0.21%) |
Feb 20, 2024 | 205.71 | 207.41 | 204.67 | 206.12 | 1,276,635 | +0.24(+0.12%) |
Feb 16, 2024 | 207.90 | 208.70 | 205.03 | 205.88 | 853,727 | -5.15(-2.44%) |
Feb 15, 2024 | 209.98 | 211.85 | 207.75 | 211.03 | 612,678 | +2.89(+1.39%) |
Feb 14, 2024 | 209.73 | 211.06 | 207.46 | 208.14 | 813,001 | +0.18(+0.09%) |
Feb 13, 2024 | 209.34 | 209.71 | 205.83 | 207.96 | 1,664,129 | -6.73(-3.13%) |
Feb 12, 2024 | 216.36 | 217.91 | 213.95 | 214.69 | 1,016,256 | -1.79(-0.83%) |
Feb 09, 2024 | 216.03 | 217.21 | 213.05 | 216.48 | 1,039,880 | +1.24(+0.58%) |
Feb 08, 2024 | 212.96 | 216.46 | 212.87 | 215.24 | 1,323,531 | -0.80(-0.37%) |
Feb 07, 2024 | 219.08 | 219.60 | 215.61 | 216.03 | 1,311,068 | -1.59(-0.73%) |
Feb 06, 2024 | 216.03 | 218.77 | 215.82 | 217.63 | 1,238,448 | +1.00(+0.46%) |
Feb 05, 2024 | 220.37 | 221.34 | 215.81 | 216.63 | 777,238 | -7.08(-3.16%) |
Feb 02, 2024 | 225.98 | 226.06 | 218.90 | 223.71 | 1,228,393 | -6.18(-2.69%) |
Feb 01, 2024 | 222.53 | 230.04 | 222.21 | 229.89 | 995,397 | +7.03(+3.15%) |
Jan 31, 2024 | 223.52 | 227.65 | 221.53 | 222.86 | 694,327 | +0.76(+0.34%) |
Jan 30, 2024 | 226.19 | 226.19 | 221.37 | 222.11 | 1,204,725 | -4.45(-1.96%) |
Jan 29, 2024 | 226.22 | 227.46 | 224.04 | 226.56 | 774,679 | -0.34(-0.15%) |
Jan 26, 2024 | 231.96 | 232.67 | 226.45 | 226.90 | 1,008,095 | -4.62(-2.00%) |
Jan 25, 2024 | 229.13 | 233.59 | 229.13 | 231.52 | 1,102,418 | +5.25(+2.32%) |
Jan 24, 2024 | 234.43 | 236.88 | 225.99 | 226.27 | 1,117,276 | -5.91(-2.55%) |
Jan 23, 2024 | 233.83 | 234.85 | 230.03 | 232.18 | 658,670 | -0.57(-0.24%) |
Jan 22, 2024 | 231.26 | 235.56 | 230.24 | 232.75 | 777,425 | +2.90(+1.26%) |
Jan 19, 2024 | 231.30 | 232.47 | 226.95 | 229.85 | 1,099,435 | -1.70(-0.74%) |
Jan 18, 2024 | 232.13 | 234.20 | 229.77 | 231.56 | 1,005,852 | -0.32(-0.14%) |
Jan 17, 2024 | 233.06 | 238.16 | 230.18 | 231.87 | 800,494 | -5.08(-2.14%) |
Jan 16, 2024 | 237.36 | 240.49 | 236.35 | 236.95 | 803,066 | -1.88(-0.79%) |
Jan 12, 2024 | 242.03 | 242.26 | 238.78 | 238.83 | 629,674 | +0.55(+0.23%) |
Jan 11, 2024 | 240.69 | 240.76 | 237.14 | 238.29 | 702,676 | -3.50(-1.45%) |
Jan 10, 2024 | 244.64 | 245.94 | 241.29 | 241.79 | 637,942 | -2.70(-1.10%) |
Jan 09, 2024 | 246.03 | 246.72 | 242.81 | 244.49 | 584,596 | -2.83(-1.14%) |
Jan 08, 2024 | 245.35 | 248.34 | 243.01 | 247.31 | 682,119 | +1.82(+0.74%) |
Jan 05, 2024 | 245.30 | 249.26 | 244.24 | 245.49 | 893,609 | -3.29(-1.32%) |
Jan 04, 2024 | 247.44 | 250.47 | 246.13 | 248.78 | 701,240 | +1.57(+0.64%) |
Jan 03, 2024 | 250.09 | 253.06 | 246.95 | 247.21 | 532,926 | -6.64(-2.62%) |