Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 220.04 | 0 | -0.45(-0.20%) | |||
Mar 27, 2024 | 221.42 | 222.52 | 219.04 | 220.49 | 261,326 | -0.20(-0.09%) |
Mar 26, 2024 | 219.50 | 222.33 | 218.14 | 220.69 | 591,400 | +1.88(+0.86%) |
Mar 25, 2024 | 219.00 | 220.40 | 217.86 | 218.81 | 202,553 | -0.49(-0.22%) |
Mar 22, 2024 | 220.83 | 221.68 | 219.05 | 219.30 | 282,744 | -1.41(-0.64%) |
Mar 21, 2024 | 223.44 | 224.00 | 220.36 | 220.71 | 374,336 | -2.47(-1.11%) |
Mar 20, 2024 | 224.79 | 225.27 | 222.22 | 223.18 | 265,518 | -1.23(-0.55%) |
Mar 19, 2024 | 224.28 | 225.79 | 223.00 | 224.41 | 224,476 | -0.01(-0.00%) |
Mar 18, 2024 | 225.36 | 225.61 | 223.46 | 224.42 | 149,836 | -0.54(-0.24%) |
Mar 15, 2024 | 224.52 | 226.16 | 223.60 | 224.96 | 1,137,167 | -0.04(-0.02%) |
Mar 14, 2024 | 225.14 | 225.70 | 223.08 | 225.00 | 336,692 | -1.10(-0.49%) |
Mar 13, 2024 | 229.04 | 230.09 | 225.56 | 226.10 | 228,109 | -3.27(-1.43%) |
Mar 12, 2024 | 228.92 | 229.87 | 228.20 | 229.37 | 318,063 | +0.50(+0.22%) |
Mar 11, 2024 | 226.39 | 229.55 | 225.99 | 228.87 | 345,377 | +2.43(+1.07%) |
Mar 08, 2024 | 226.11 | 227.29 | 225.40 | 226.44 | 274,762 | +0.51(+0.23%) |
Mar 07, 2024 | 225.61 | 227.14 | 225.02 | 225.93 | 239,642 | +0.49(+0.22%) |
Mar 06, 2024 | 226.97 | 228.12 | 224.95 | 225.44 | 268,826 | -0.60(-0.27%) |
Mar 05, 2024 | 225.74 | 228.08 | 224.46 | 226.04 | 331,445 | +0.60(+0.27%) |
Mar 04, 2024 | 226.76 | 228.02 | 225.08 | 225.44 | 268,393 | -2.08(-0.91%) |
Mar 01, 2024 | 225.83 | 229.25 | 225.83 | 227.52 | 258,023 | +1.84(+0.82%) |
Feb 29, 2024 | 227.78 | 228.29 | 225.31 | 225.68 | 534,173 | -2.08(-0.91%) |
Feb 28, 2024 | 228.72 | 229.56 | 226.84 | 227.76 | 293,495 | -1.19(-0.52%) |
Feb 27, 2024 | 231.13 | 235.88 | 227.49 | 228.95 | 605,737 | -7.01(-2.97%) |
Feb 26, 2024 | 234.52 | 237.25 | 232.90 | 235.96 | 300,129 | +1.41(+0.60%) |
Feb 23, 2024 | 230.95 | 235.14 | 230.95 | 234.55 | 422,642 | +3.60(+1.56%) |
Feb 22, 2024 | 225.45 | 231.58 | 225.20 | 230.95 | 305,667 | +4.72(+2.09%) |
Feb 21, 2024 | 227.49 | 227.51 | 225.69 | 226.23 | 227,985 | -1.35(-0.59%) |
Feb 20, 2024 | 227.51 | 231.38 | 227.51 | 227.58 | 444,957 | -1.09(-0.48%) |
Feb 16, 2024 | 228.67 | 0 | +0.81(+0.36%) | |||
Feb 15, 2024 | 223.74 | 228.49 | 223.68 | 227.86 | 451,802 | +4.40(+1.97%) |
Feb 14, 2024 | 214.98 | 223.73 | 213.11 | 223.46 | 604,650 | +15.03(+7.21%) |
Feb 13, 2024 | 208.97 | 210.86 | 206.57 | 208.43 | 490,362 | -1.46(-0.70%) |
Feb 12, 2024 | 208.77 | 210.60 | 208.72 | 209.89 | 174,321 | +1.05(+0.50%) |
Feb 09, 2024 | 208.77 | 209.30 | 208.00 | 208.84 | 141,368 | +0.07(+0.03%) |
Feb 08, 2024 | 209.03 | 210.06 | 207.74 | 208.77 | 237,132 | -0.19(-0.09%) |
Feb 07, 2024 | 207.61 | 209.88 | 207.16 | 208.96 | 396,800 | +1.20(+0.58%) |
Feb 06, 2024 | 207.42 | 209.88 | 207.40 | 207.76 | 156,266 | -0.13(-0.06%) |
Feb 05, 2024 | 210.38 | 211.09 | 207.83 | 207.89 | 234,767 | -2.83(-1.34%) |
Feb 02, 2024 | 210.56 | 211.98 | 208.96 | 210.72 | 189,325 | -0.46(-0.22%) |
Feb 01, 2024 | 210.49 | 211.28 | 208.96 | 211.18 | 185,725 | +0.93(+0.44%) |
Jan 31, 2024 | 210.63 | 211.39 | 209.42 | 210.25 | 267,376 | +0.24(+0.11%) |
Jan 30, 2024 | 209.99 | 210.88 | 209.13 | 210.01 | 171,395 | +0.26(+0.12%) |
Jan 29, 2024 | 209.27 | 210.00 | 208.71 | 209.75 | 161,213 | +0.82(+0.39%) |
Jan 26, 2024 | 208.49 | 209.38 | 208.11 | 208.93 | 149,881 | +0.64(+0.31%) |
Jan 25, 2024 | 208.54 | 209.20 | 207.85 | 208.29 | 141,628 | +0.04(+0.02%) |
Jan 24, 2024 | 208.46 | 210.47 | 208.24 | 208.25 | 163,658 | +0.25(+0.12%) |
Jan 23, 2024 | 206.74 | 209.19 | 206.74 | 208.00 | 274,686 | +1.11(+0.54%) |
Jan 22, 2024 | 208.09 | 208.53 | 205.80 | 206.89 | 328,044 | -0.26(-0.13%) |
Jan 19, 2024 | 204.29 | 207.99 | 203.94 | 207.15 | 264,621 | +3.12(+1.53%) |
Jan 18, 2024 | 201.83 | 204.41 | 200.99 | 204.03 | 219,547 | +2.44(+1.21%) |
Jan 17, 2024 | 202.20 | 203.12 | 200.55 | 201.59 | 373,343 | -1.67(-0.82%) |
Jan 16, 2024 | 202.49 | 203.31 | 201.01 | 203.26 | 304,036 | -0.29(-0.14%) |
Jan 15, 2024 | 204.44 | 204.44 | 201.72 | 203.55 | 310,221 | -1.38(-0.67%) |
Jan 12, 2024 | 206.10 | 206.10 | 203.56 | 204.93 | 221,235 | -0.11(-0.05%) |
Jan 11, 2024 | 205.28 | 205.94 | 202.90 | 205.04 | 441,424 | +0.03(+0.01%) |
Jan 10, 2024 | 202.29 | 205.29 | 201.99 | 205.01 | 251,614 | +2.71(+1.34%) |
Jan 09, 2024 | 204.23 | 204.23 | 201.14 | 202.30 | 257,736 | -2.31(-1.13%) |
Jan 08, 2024 | 202.09 | 204.79 | 201.50 | 204.61 | 313,318 | +2.71(+1.34%) |
Jan 05, 2024 | 201.17 | 203.79 | 200.52 | 201.90 | 274,042 | +0.31(+0.15%) |
Jan 04, 2024 | 201.31 | 202.47 | 200.08 | 201.59 | 252,934 | -1.66(-0.82%) |
Jan 03, 2024 | 203.36 | 204.36 | 202.62 | 203.25 | 155,912 | -0.52(-0.26%) |