Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 209.10 | 209.71 | 207.90 | 209.42 | 523 | +1.01(+0.49%) |
Mar 26, 2024 | 208.47 | 208.72 | 208.41 | 208.41 | 311 | +1.16(+0.56%) |
Mar 25, 2024 | 207.80 | 208.12 | 207.07 | 207.25 | 422 | +1.93(+0.94%) |
Mar 22, 2024 | 208.09 | 208.09 | 203.64 | 205.32 | 360 | -5.18(-2.46%) |
Mar 21, 2024 | 210.00 | 210.50 | 209.50 | 210.50 | 260 | -1.41(-0.66%) |
Mar 20, 2024 | 213.51 | 213.51 | 211.06 | 211.91 | 157 | +0.00(+0.00%) |
Mar 19, 2024 | 212.25 | 212.25 | 211.00 | 211.90 | 221 | +1.09(+0.51%) |
Mar 18, 2024 | 211.50 | 212.60 | 210.43 | 210.81 | 233 | -1.58(-0.74%) |
Mar 15, 2024 | 213.57 | 214.80 | 210.75 | 212.40 | 537 | -0.49(-0.23%) |
Mar 14, 2024 | 214.50 | 214.50 | 212.47 | 212.89 | 200 | -0.36(-0.17%) |
Mar 13, 2024 | 212.47 | 214.23 | 212.45 | 213.25 | 256 | +2.78(+1.32%) |
Mar 12, 2024 | 211.70 | 213.91 | 210.47 | 210.47 | 330 | -0.48(-0.23%) |
Mar 11, 2024 | 209.90 | 211.19 | 209.13 | 210.96 | 544 | -0.69(-0.33%) |
Mar 08, 2024 | 211.40 | 212.10 | 211.40 | 211.65 | 998 | -0.85(-0.40%) |
Mar 07, 2024 | 211.00 | 212.50 | 208.06 | 212.50 | 222 | +4.50(+2.16%) |
Mar 06, 2024 | 207.50 | 208.00 | 207.00 | 208.00 | 1,537 | +2.50(+1.22%) |
Mar 05, 2024 | 205.97 | 206.40 | 204.50 | 205.50 | 775 | -0.50(-0.24%) |
Mar 04, 2024 | 207.31 | 207.31 | 204.57 | 206.00 | 479 | +3.25(+1.60%) |
Mar 01, 2024 | 205.01 | 205.01 | 202.42 | 202.75 | 332 | -0.78(-0.38%) |
Feb 29, 2024 | 206.20 | 206.20 | 201.54 | 203.53 | 1,439 | -0.84(-0.41%) |
Feb 28, 2024 | 202.90 | 204.36 | 202.90 | 204.36 | 310 | -1.16(-0.56%) |
Feb 27, 2024 | 204.85 | 205.75 | 204.00 | 205.52 | 211 | -0.15(-0.07%) |
Feb 26, 2024 | 205.26 | 205.75 | 203.50 | 205.67 | 368 | +0.85(+0.41%) |
Feb 23, 2024 | 205.15 | 205.15 | 202.94 | 204.82 | 439 | +4.34(+2.17%) |
Feb 22, 2024 | 199.65 | 200.47 | 198.08 | 200.47 | 519 | +0.31(+0.15%) |
Feb 21, 2024 | 199.95 | 200.85 | 198.61 | 200.17 | 517 | -2.65(-1.31%) |
Feb 20, 2024 | 199.78 | 202.82 | 199.15 | 202.82 | 715 | +19.08(+10.38%) |
Feb 16, 2024 | 182.81 | 183.74 | 181.34 | 183.74 | 959 | +1.38(+0.76%) |
Feb 15, 2024 | 179.25 | 183.15 | 179.25 | 182.36 | 926 | +1.29(+0.71%) |
Feb 14, 2024 | 181.62 | 182.46 | 181.00 | 181.07 | 5,454 | +1.29(+0.72%) |
Feb 13, 2024 | 179.73 | 180.25 | 178.75 | 179.78 | 459 | -1.66(-0.91%) |
Feb 12, 2024 | 179.70 | 181.44 | 179.29 | 181.44 | 585 | +0.36(+0.20%) |
Feb 09, 2024 | 180.56 | 182.00 | 178.75 | 181.09 | 899 | +0.67(+0.37%) |
Feb 08, 2024 | 183.45 | 183.45 | 180.41 | 180.41 | 251 | -3.27(-1.78%) |
Feb 07, 2024 | 184.05 | 184.45 | 183.50 | 183.69 | 357 | -0.64(-0.35%) |
Feb 06, 2024 | 183.60 | 184.32 | 183.54 | 184.32 | 462 | +3.83(+2.12%) |
Feb 05, 2024 | 182.48 | 182.48 | 179.40 | 180.50 | 321 | -4.68(-2.53%) |
Feb 02, 2024 | 185.06 | 185.24 | 183.50 | 185.18 | 191 | -3.10(-1.65%) |
Feb 01, 2024 | 187.95 | 188.28 | 186.78 | 188.28 | 368 | -0.03(-0.02%) |
Jan 31, 2024 | 191.11 | 191.11 | 188.00 | 188.31 | 505 | +1.19(+0.64%) |
Jan 30, 2024 | 189.58 | 189.58 | 187.12 | 187.12 | 210 | +0.31(+0.16%) |
Jan 29, 2024 | 186.07 | 186.82 | 185.50 | 186.82 | 330 | +0.86(+0.46%) |
Jan 26, 2024 | 188.66 | 188.66 | 183.63 | 185.96 | 180 | -0.38(-0.20%) |
Jan 25, 2024 | 186.74 | 187.50 | 185.72 | 186.34 | 318 | -2.14(-1.14%) |
Jan 24, 2024 | 188.26 | 190.52 | 187.88 | 188.47 | 476 | +3.90(+2.11%) |
Jan 23, 2024 | 186.32 | 186.32 | 182.50 | 184.57 | 565 | -2.64(-1.41%) |
Jan 22, 2024 | 188.25 | 188.25 | 186.25 | 187.21 | 347 | -1.29(-0.69%) |
Jan 19, 2024 | 188.88 | 188.88 | 187.89 | 188.50 | 885 | -1.68(-0.88%) |
Jan 18, 2024 | 189.93 | 190.19 | 188.95 | 190.19 | 2,326 | +1.74(+0.92%) |
Jan 17, 2024 | 188.50 | 190.41 | 187.00 | 188.45 | 856 | -1.84(-0.97%) |
Jan 16, 2024 | 192.39 | 191.96 | 190.13 | 190.29 | 282 | -1.89(-0.98%) |
Jan 12, 2024 | 192.00 | 192.29 | 192.00 | 192.18 | 200 | +1.81(+0.95%) |
Jan 11, 2024 | 190.22 | 190.56 | 188.74 | 190.38 | 1,458 | +2.78(+1.48%) |
Jan 10, 2024 | 186.79 | 188.83 | 186.79 | 187.59 | 466 | +0.90(+0.48%) |
Jan 09, 2024 | 186.57 | 186.69 | 186.57 | 186.69 | 225 | -0.94(-0.50%) |
Jan 08, 2024 | 189.44 | 189.96 | 187.37 | 187.64 | 635 | +0.42(+0.22%) |
Jan 05, 2024 | 186.47 | 188.72 | 186.40 | 187.22 | 248 | -2.96(-1.55%) |
Jan 04, 2024 | 187.51 | 190.19 | 187.51 | 190.18 | 227 | +1.42(+0.75%) |
Jan 03, 2024 | 187.57 | 189.53 | 186.61 | 188.76 | 1,103 | -2.61(-1.36%) |