Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 217.36 | 215.71 | 215.71 | 215.63 | 1,912,277 | -0.71(-0.33%) |
Mar 27, 2024 | 213.75 | 216.34 | 212.92 | 216.34 | 1,250,004 | +4.32(+2.04%) |
Mar 26, 2024 | 216.15 | 216.67 | 211.01 | 212.02 | 1,589,932 | -4.67(-2.16%) |
Mar 25, 2024 | 217.77 | 218.26 | 215.59 | 216.69 | 725,944 | -1.41(-0.65%) |
Mar 22, 2024 | 221.30 | 221.30 | 215.35 | 218.10 | 1,071,073 | -2.65(-1.20%) |
Mar 21, 2024 | 219.33 | 221.74 | 217.95 | 220.75 | 1,001,168 | +2.60(+1.19%) |
Mar 20, 2024 | 217.18 | 219.36 | 216.53 | 218.15 | 944,934 | -0.48(-0.22%) |
Mar 19, 2024 | 218.35 | 219.02 | 215.59 | 218.63 | 1,518,988 | -0.77(-0.35%) |
Mar 18, 2024 | 220.34 | 220.56 | 217.53 | 219.40 | 1,356,526 | +0.09(+0.04%) |
Mar 15, 2024 | 219.15 | 221.31 | 216.80 | 219.31 | 2,407,107 | -0.31(-0.14%) |
Mar 14, 2024 | 225.25 | 226.02 | 218.58 | 219.62 | 1,611,592 | -6.94(-3.06%) |
Mar 13, 2024 | 228.76 | 229.90 | 224.93 | 226.56 | 1,481,152 | -0.80(-0.35%) |
Mar 12, 2024 | 229.34 | 229.75 | 225.35 | 227.36 | 1,068,878 | -2.71(-1.18%) |
Mar 11, 2024 | 223.30 | 230.22 | 223.24 | 230.07 | 1,218,353 | +6.83(+3.06%) |
Mar 08, 2024 | 225.45 | 228.36 | 221.98 | 223.24 | 1,658,044 | +3.88(+1.77%) |
Mar 07, 2024 | 219.92 | 219.92 | 216.69 | 219.36 | 1,150,262 | +1.80(+0.83%) |
Mar 06, 2024 | 217.47 | 219.99 | 216.80 | 217.56 | 1,441,147 | +0.33(+0.15%) |
Mar 05, 2024 | 219.65 | 221.50 | 216.50 | 217.23 | 941,270 | -3.79(-1.71%) |
Mar 04, 2024 | 221.17 | 222.92 | 219.76 | 221.02 | 1,083,618 | +0.07(+0.03%) |
Mar 01, 2024 | 217.46 | 222.02 | 215.35 | 220.95 | 1,085,505 | +3.96(+1.82%) |
Feb 29, 2024 | 221.76 | 224.00 | 216.70 | 216.99 | 1,917,466 | -4.75(-2.14%) |
Feb 28, 2024 | 222.25 | 224.12 | 221.00 | 221.74 | 1,038,429 | -2.20(-0.98%) |
Feb 27, 2024 | 223.72 | 224.87 | 220.20 | 223.94 | 983,082 | +0.23(+0.10%) |
Feb 26, 2024 | 222.52 | 224.99 | 222.00 | 223.71 | 774,463 | +0.39(+0.17%) |
Feb 23, 2024 | 223.43 | 225.80 | 221.50 | 223.32 | 911,026 | +0.84(+0.38%) |
Feb 22, 2024 | 221.23 | 223.22 | 218.69 | 222.48 | 901,074 | +1.37(+0.62%) |
Feb 21, 2024 | 221.49 | 223.41 | 219.00 | 221.11 | 1,055,003 | +1.90(+0.87%) |
Feb 20, 2024 | 217.56 | 220.25 | 215.68 | 219.21 | 1,919,621 | +0.13(+0.06%) |
Feb 16, 2024 | 221.15 | 221.75 | 217.53 | 219.08 | 1,768,123 | -4.27(-1.91%) |
Feb 15, 2024 | 221.15 | 225.00 | 220.07 | 223.35 | 1,307,712 | +2.61(+1.18%) |
Feb 14, 2024 | 227.01 | 227.99 | 220.56 | 220.74 | 2,219,495 | -6.22(-2.74%) |
Feb 13, 2024 | 235.64 | 237.00 | 225.28 | 226.96 | 3,402,304 | -17.78(-7.26%) |
Feb 12, 2024 | 239.45 | 244.95 | 239.45 | 244.74 | 961,067 | +3.76(+1.56%) |
Feb 09, 2024 | 239.88 | 241.36 | 238.90 | 240.98 | 689,901 | +0.68(+0.28%) |
Feb 08, 2024 | 239.89 | 240.54 | 237.52 | 240.30 | 743,735 | -0.24(-0.10%) |
Feb 07, 2024 | 246.44 | 246.44 | 240.54 | 240.54 | 773,768 | -5.01(-2.04%) |
Feb 06, 2024 | 241.00 | 245.88 | 239.96 | 245.55 | 1,304,753 | +3.71(+1.53%) |
Feb 05, 2024 | 242.21 | 245.23 | 240.50 | 241.84 | 858,601 | -1.88(-0.77%) |
Feb 02, 2024 | 245.93 | 246.39 | 241.53 | 243.72 | 861,460 | -4.11(-1.66%) |
Feb 01, 2024 | 245.40 | 249.33 | 240.00 | 247.83 | 955,464 | +1.17(+0.47%) |
Jan 31, 2024 | 247.67 | 251.99 | 246.83 | 246.66 | 1,119,583 | -0.42(-0.17%) |
Jan 30, 2024 | 245.98 | 248.36 | 243.57 | 247.08 | 815,562 | -0.44(-0.18%) |
Jan 29, 2024 | 243.41 | 248.34 | 242.42 | 247.52 | 681,374 | +2.70(+1.10%) |
Jan 26, 2024 | 247.36 | 248.07 | 244.41 | 244.82 | 540,818 | -1.39(-0.56%) |
Jan 25, 2024 | 247.22 | 249.47 | 245.24 | 246.21 | 701,145 | -0.95(-0.38%) |
Jan 24, 2024 | 248.34 | 250.80 | 246.97 | 247.16 | 855,095 | -4.52(-1.80%) |
Jan 23, 2024 | 249.13 | 251.92 | 248.01 | 251.68 | 728,410 | +3.31(+1.33%) |
Jan 22, 2024 | 250.30 | 252.17 | 247.07 | 248.37 | 787,189 | -1.59(-0.64%) |
Jan 19, 2024 | 246.96 | 251.28 | 244.43 | 249.96 | 2,316,694 | +2.99(+1.21%) |
Jan 18, 2024 | 243.89 | 247.98 | 240.83 | 246.97 | 1,171,996 | +1.70(+0.69%) |
Jan 17, 2024 | 244.71 | 246.19 | 242.52 | 245.27 | 773,099 | -0.92(-0.37%) |
Jan 16, 2024 | 247.00 | 247.00 | 244.00 | 246.19 | 1,055,838 | -1.93(-0.78%) |
Jan 12, 2024 | 248.17 | 250.45 | 246.73 | 248.12 | 769,566 | +0.91(+0.37%) |
Jan 11, 2024 | 252.29 | 252.94 | 245.00 | 247.21 | 1,196,593 | -7.02(-2.76%) |
Jan 10, 2024 | 254.36 | 255.18 | 251.00 | 254.23 | 792,949 | -1.61(-0.63%) |
Jan 09, 2024 | 256.19 | 257.28 | 253.61 | 255.84 | 807,702 | -2.14(-0.83%) |
Jan 08, 2024 | 255.06 | 258.71 | 251.53 | 257.98 | 1,419,728 | +0.10(+0.04%) |
Jan 05, 2024 | 257.47 | 259.93 | 255.38 | 257.88 | 849,606 | -2.40(-0.92%) |
Jan 04, 2024 | 264.58 | 264.58 | 259.61 | 260.28 | 948,994 | -3.15(-1.20%) |
Jan 03, 2024 | 268.27 | 268.30 | 263.39 | 263.43 | 814,318 | -4.28(-1.60%) |