Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 214.66 | 214.26 | 214.26 | 214.06 | 1,765,440 | -0.31(-0.14%) |
Mar 27, 2024 | 212.15 | 214.42 | 211.32 | 214.37 | 1,853,325 | +2.70(+1.28%) |
Mar 26, 2024 | 213.49 | 214.08 | 210.68 | 211.66 | 1,382,959 | -2.30(-1.07%) |
Mar 25, 2024 | 213.91 | 215.22 | 213.18 | 213.96 | 983,812 | +0.69(+0.32%) |
Mar 22, 2024 | 214.97 | 215.19 | 213.14 | 213.28 | 1,176,407 | -1.58(-0.74%) |
Mar 21, 2024 | 212.60 | 215.06 | 212.34 | 214.86 | 1,538,676 | +2.46(+1.16%) |
Mar 20, 2024 | 214.07 | 215.21 | 211.87 | 212.40 | 1,896,302 | -2.72(-1.27%) |
Mar 19, 2024 | 218.34 | 218.34 | 214.85 | 215.12 | 1,468,701 | -2.52(-1.16%) |
Mar 18, 2024 | 216.87 | 218.50 | 216.20 | 217.64 | 1,118,364 | +1.38(+0.64%) |
Mar 15, 2024 | 216.21 | 218.93 | 215.61 | 216.26 | 4,165,616 | -1.90(-0.87%) |
Mar 14, 2024 | 217.84 | 218.53 | 216.02 | 218.16 | 1,565,031 | +0.05(+0.02%) |
Mar 13, 2024 | 216.51 | 218.22 | 216.28 | 218.11 | 942,314 | +1.60(+0.74%) |
Mar 12, 2024 | 215.68 | 217.50 | 215.07 | 216.51 | 1,396,538 | +0.97(+0.45%) |
Mar 11, 2024 | 211.78 | 215.60 | 211.78 | 215.53 | 1,135,212 | +3.77(+1.78%) |
Mar 08, 2024 | 212.73 | 213.68 | 211.59 | 211.76 | 1,281,589 | -0.55(-0.26%) |
Mar 07, 2024 | 218.62 | 219.54 | 212.26 | 212.31 | 1,822,972 | -4.98(-2.29%) |
Mar 06, 2024 | 217.42 | 217.86 | 214.27 | 217.29 | 1,152,042 | -0.21(-0.10%) |
Mar 05, 2024 | 218.59 | 220.09 | 216.80 | 217.50 | 950,023 | -1.44(-0.66%) |
Mar 04, 2024 | 217.60 | 219.20 | 216.91 | 218.94 | 965,798 | +2.12(+0.98%) |
Mar 01, 2024 | 217.85 | 219.34 | 215.53 | 216.82 | 1,795,488 | -1.13(-0.52%) |
Feb 29, 2024 | 219.67 | 220.20 | 216.79 | 217.94 | 2,327,939 | -0.49(-0.22%) |
Feb 28, 2024 | 217.59 | 218.58 | 216.96 | 218.43 | 1,096,807 | +1.38(+0.63%) |
Feb 27, 2024 | 216.67 | 217.21 | 214.79 | 217.06 | 1,611,086 | +0.01(+0.00%) |
Feb 26, 2024 | 214.85 | 217.13 | 214.66 | 217.04 | 1,847,877 | +1.46(+0.68%) |
Feb 23, 2024 | 216.43 | 218.77 | 214.71 | 215.58 | 2,073,494 | -0.04(-0.02%) |
Feb 22, 2024 | 211.55 | 215.82 | 210.82 | 215.62 | 1,864,417 | +2.97(+1.40%) |
Feb 21, 2024 | 209.18 | 212.72 | 208.86 | 212.65 | 1,700,322 | +3.97(+1.90%) |
Feb 20, 2024 | 210.15 | 211.17 | 207.86 | 208.69 | 1,287,894 | -1.26(-0.60%) |
Feb 16, 2024 | 209.76 | 212.66 | 208.97 | 209.94 | 1,457,193 | +1.23(+0.59%) |
Feb 15, 2024 | 212.06 | 213.68 | 207.61 | 208.72 | 1,848,634 | -4.11(-1.93%) |
Feb 14, 2024 | 208.20 | 216.70 | 207.17 | 212.83 | 3,450,958 | +7.67(+3.74%) |
Feb 13, 2024 | 205.14 | 208.07 | 203.18 | 205.17 | 2,526,978 | +0.60(+0.29%) |
Feb 12, 2024 | 203.23 | 205.55 | 202.82 | 204.56 | 1,428,335 | +1.71(+0.84%) |
Feb 09, 2024 | 202.43 | 203.36 | 201.39 | 202.85 | 1,731,040 | +1.08(+0.53%) |
Feb 08, 2024 | 203.74 | 205.38 | 201.27 | 201.77 | 1,923,284 | -1.44(-0.71%) |
Feb 07, 2024 | 201.57 | 203.35 | 200.82 | 203.22 | 1,551,647 | +2.65(+1.32%) |
Feb 06, 2024 | 202.59 | 202.59 | 200.19 | 200.57 | 1,327,816 | -2.02(-1.00%) |
Feb 05, 2024 | 203.66 | 203.67 | 201.58 | 202.59 | 1,438,597 | -1.71(-0.84%) |
Feb 02, 2024 | 205.03 | 207.33 | 203.44 | 204.30 | 1,601,224 | +0.75(+0.37%) |
Feb 01, 2024 | 202.48 | 204.48 | 200.59 | 203.54 | 1,634,626 | -0.05(-0.02%) |
Jan 31, 2024 | 204.04 | 206.50 | 202.21 | 203.59 | 2,816,928 | -0.27(-0.13%) |
Jan 30, 2024 | 202.20 | 204.38 | 201.99 | 203.86 | 1,469,104 | +1.32(+0.65%) |
Jan 29, 2024 | 204.63 | 205.37 | 201.21 | 202.54 | 2,419,479 | -1.98(-0.97%) |
Jan 26, 2024 | 204.38 | 204.89 | 202.82 | 204.52 | 1,710,049 | +1.16(+0.57%) |
Jan 25, 2024 | 202.57 | 203.61 | 200.70 | 203.37 | 2,034,389 | +1.33(+0.66%) |
Jan 24, 2024 | 202.20 | 202.98 | 201.20 | 202.04 | 1,654,156 | +0.30(+0.15%) |
Jan 23, 2024 | 198.31 | 201.87 | 197.99 | 201.74 | 1,591,568 | +0.69(+0.34%) |
Jan 22, 2024 | 200.00 | 202.12 | 199.99 | 201.05 | 1,338,608 | +1.21(+0.60%) |
Jan 19, 2024 | 201.50 | 202.25 | 198.81 | 199.84 | 1,622,402 | -0.84(-0.42%) |
Jan 18, 2024 | 200.02 | 201.32 | 198.27 | 200.69 | 1,969,216 | -0.07(-0.03%) |
Jan 17, 2024 | 196.72 | 200.97 | 196.24 | 200.75 | 2,599,940 | +4.32(+2.20%) |
Jan 16, 2024 | 195.45 | 197.76 | 194.66 | 196.43 | 2,616,770 | +1.05(+0.54%) |
Jan 12, 2024 | 195.84 | 195.96 | 193.77 | 195.38 | 1,830,728 | +1.13(+0.58%) |
Jan 11, 2024 | 195.84 | 196.38 | 193.41 | 194.26 | 2,175,398 | -1.41(-0.72%) |
Jan 10, 2024 | 195.59 | 197.45 | 194.69 | 195.67 | 2,138,333 | +0.73(+0.38%) |
Jan 09, 2024 | 196.81 | 197.60 | 194.74 | 194.94 | 1,985,551 | -2.99(-1.51%) |
Jan 08, 2024 | 196.67 | 198.71 | 195.31 | 197.93 | 2,501,850 | +0.91(+0.46%) |
Jan 05, 2024 | 201.25 | 201.82 | 196.73 | 197.02 | 2,366,352 | -3.51(-1.75%) |
Jan 04, 2024 | 200.69 | 201.87 | 198.82 | 200.53 | 2,592,409 | +1.32(+0.66%) |
Jan 03, 2024 | 203.97 | 205.14 | 198.66 | 199.21 | 2,844,992 | -7.74(-3.74%) |