Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 207.91 | 214.22 | 207.91 | 213.28 | 203,347 | +5.37(+2.58%) |
Mar 27, 2024 | 202.49 | 208.12 | 202.23 | 207.91 | 158,388 | +6.07(+3.01%) |
Mar 26, 2024 | 202.49 | 202.91 | 198.58 | 201.84 | 170,412 | +0.05(+0.02%) |
Mar 25, 2024 | 199.85 | 203.05 | 199.76 | 201.79 | 155,844 | +1.04(+0.52%) |
Mar 22, 2024 | 201.41 | 203.10 | 199.66 | 200.75 | 172,180 | -0.08(-0.04%) |
Mar 21, 2024 | 200.72 | 205.29 | 200.30 | 200.83 | 105,327 | +0.86(+0.43%) |
Mar 20, 2024 | 199.70 | 203.40 | 199.34 | 199.97 | 177,975 | +0.17(+0.09%) |
Mar 19, 2024 | 196.16 | 200.62 | 195.88 | 199.80 | 231,293 | +3.23(+1.64%) |
Mar 18, 2024 | 195.77 | 198.08 | 194.50 | 196.57 | 211,244 | +1.65(+0.85%) |
Mar 15, 2024 | 199.73 | 199.73 | 194.66 | 194.92 | 325,869 | -5.98(-2.98%) |
Mar 14, 2024 | 201.61 | 202.33 | 198.12 | 200.90 | 244,912 | +0.04(+0.02%) |
Mar 13, 2024 | 199.96 | 202.83 | 199.90 | 200.86 | 197,247 | +1.04(+0.52%) |
Mar 12, 2024 | 204.48 | 205.83 | 199.11 | 199.82 | 212,834 | -4.48(-2.19%) |
Mar 11, 2024 | 206.06 | 208.44 | 203.85 | 204.30 | 210,600 | -1.74(-0.84%) |
Mar 08, 2024 | 211.51 | 211.82 | 205.85 | 206.04 | 217,999 | -4.37(-2.08%) |
Mar 07, 2024 | 196.45 | 210.57 | 196.45 | 210.41 | 324,398 | +14.67(+7.49%) |
Mar 06, 2024 | 194.54 | 195.86 | 192.98 | 195.74 | 184,413 | +3.38(+1.76%) |
Mar 05, 2024 | 194.70 | 194.70 | 191.88 | 192.36 | 140,691 | -2.66(-1.36%) |
Mar 04, 2024 | 200.00 | 200.85 | 194.42 | 195.02 | 192,109 | -4.85(-2.43%) |
Mar 01, 2024 | 195.00 | 200.00 | 194.78 | 199.87 | 246,091 | +5.98(+3.08%) |
Feb 29, 2024 | 193.12 | 195.17 | 191.29 | 193.89 | 446,658 | +2.91(+1.52%) |
Feb 28, 2024 | 187.41 | 191.31 | 187.41 | 190.98 | 222,030 | +3.42(+1.82%) |
Feb 27, 2024 | 187.01 | 188.20 | 185.80 | 187.56 | 226,387 | +0.94(+0.50%) |
Feb 26, 2024 | 183.71 | 186.62 | 182.68 | 186.62 | 199,520 | +2.86(+1.56%) |
Feb 23, 2024 | 180.11 | 183.92 | 179.79 | 183.76 | 209,390 | +3.96(+2.20%) |
Feb 22, 2024 | 178.89 | 181.00 | 178.25 | 179.80 | 195,991 | +2.57(+1.45%) |
Feb 21, 2024 | 174.22 | 177.35 | 172.96 | 177.23 | 247,912 | +1.87(+1.07%) |
Feb 20, 2024 | 182.75 | 183.55 | 174.72 | 175.36 | 292,406 | -7.39(-4.04%) |
Feb 16, 2024 | 179.91 | 183.39 | 179.91 | 182.75 | 353,934 | +2.00(+1.11%) |
Feb 15, 2024 | 182.00 | 183.94 | 179.58 | 180.75 | 228,964 | +0.38(+0.21%) |
Feb 14, 2024 | 184.44 | 184.44 | 178.75 | 180.37 | 338,759 | -2.34(-1.28%) |
Feb 13, 2024 | 183.80 | 186.72 | 181.15 | 182.71 | 369,884 | -5.13(-2.73%) |
Feb 12, 2024 | 187.23 | 191.22 | 186.47 | 187.84 | 201,211 | +0.89(+0.48%) |
Feb 09, 2024 | 189.81 | 190.53 | 186.21 | 186.95 | 287,306 | -2.86(-1.51%) |
Feb 08, 2024 | 192.80 | 193.94 | 189.35 | 189.81 | 181,269 | -2.60(-1.35%) |
Feb 07, 2024 | 187.52 | 196.16 | 183.50 | 192.41 | 281,100 | -0.91(-0.47%) |
Feb 06, 2024 | 192.53 | 193.81 | 190.57 | 193.32 | 272,326 | +1.67(+0.87%) |
Feb 05, 2024 | 193.70 | 193.70 | 190.59 | 191.65 | 182,959 | -3.10(-1.59%) |
Feb 02, 2024 | 194.92 | 195.99 | 193.12 | 194.75 | 151,477 | -0.82(-0.42%) |
Feb 01, 2024 | 193.00 | 196.26 | 193.00 | 195.57 | 153,293 | +3.58(+1.86%) |
Jan 31, 2024 | 201.33 | 201.33 | 191.79 | 191.99 | 186,743 | -9.75(-4.83%) |
Jan 30, 2024 | 202.48 | 202.93 | 200.01 | 201.74 | 123,863 | -1.49(-0.73%) |
Jan 29, 2024 | 200.79 | 203.97 | 200.15 | 203.23 | 185,173 | +1.79(+0.89%) |
Jan 26, 2024 | 202.35 | 204.72 | 200.26 | 201.44 | 97,474 | -0.61(-0.30%) |
Jan 25, 2024 | 206.39 | 210.00 | 201.87 | 202.05 | 117,117 | -2.74(-1.34%) |
Jan 24, 2024 | 205.72 | 207.25 | 204.41 | 204.79 | 120,211 | +0.07(+0.03%) |
Jan 23, 2024 | 207.57 | 209.10 | 203.64 | 204.72 | 140,150 | -1.54(-0.75%) |
Jan 22, 2024 | 205.15 | 207.22 | 203.43 | 206.26 | 157,414 | +3.29(+1.62%) |
Jan 19, 2024 | 199.89 | 203.83 | 198.42 | 202.97 | 262,550 | +4.36(+2.20%) |
Jan 18, 2024 | 198.33 | 199.85 | 196.49 | 198.61 | 201,491 | +0.50(+0.25%) |
Jan 17, 2024 | 195.84 | 198.80 | 195.52 | 198.11 | 187,592 | -0.29(-0.15%) |
Jan 16, 2024 | 198.56 | 200.15 | 197.03 | 198.40 | 148,651 | -2.12(-1.06%) |
Jan 12, 2024 | 200.67 | 201.40 | 199.16 | 200.52 | 142,924 | +2.24(+1.13%) |
Jan 11, 2024 | 201.50 | 204.33 | 197.88 | 198.28 | 183,543 | -3.49(-1.73%) |
Jan 10, 2024 | 202.99 | 204.93 | 201.51 | 201.77 | 133,163 | -1.43(-0.70%) |
Jan 09, 2024 | 206.33 | 208.69 | 202.91 | 203.20 | 152,782 | -5.70(-2.73%) |
Jan 08, 2024 | 208.86 | 210.18 | 207.40 | 208.90 | 177,002 | +0.67(+0.32%) |
Jan 05, 2024 | 208.12 | 211.94 | 207.73 | 208.23 | 94,814 | -0.15(-0.07%) |
Jan 04, 2024 | 208.00 | 212.10 | 206.39 | 208.38 | 146,043 | +0.53(+0.25%) |
Jan 03, 2024 | 214.47 | 215.83 | 207.81 | 207.85 | 145,951 | -9.04(-4.17%) |