Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 214.63 | 213.93 | 213.90 | 213.31 | 1,247,483 | -1.03(-0.48%) |
Mar 27, 2024 | 214.17 | 215.14 | 212.34 | 214.34 | 1,225,199 | +1.30(+0.61%) |
Mar 26, 2024 | 212.82 | 213.74 | 212.26 | 213.04 | 1,482,697 | +2.92(+1.39%) |
Mar 25, 2024 | 210.75 | 211.22 | 208.85 | 210.12 | 1,176,441 | -1.18(-0.56%) |
Mar 22, 2024 | 210.53 | 211.70 | 210.46 | 211.30 | 1,045,662 | +0.75(+0.36%) |
Mar 21, 2024 | 211.44 | 211.86 | 210.25 | 210.55 | 1,462,615 | +0.04(+0.02%) |
Mar 20, 2024 | 208.59 | 211.53 | 207.97 | 210.51 | 1,340,394 | +2.39(+1.15%) |
Mar 19, 2024 | 207.29 | 208.77 | 207.06 | 208.12 | 1,038,473 | +1.62(+0.78%) |
Mar 18, 2024 | 206.09 | 207.96 | 205.01 | 206.50 | 2,349,423 | +1.84(+0.90%) |
Mar 15, 2024 | 204.71 | 207.19 | 203.91 | 204.66 | 3,029,483 | -2.26(-1.09%) |
Mar 14, 2024 | 209.56 | 209.71 | 206.15 | 206.92 | 1,885,486 | -1.61(-0.77%) |
Mar 13, 2024 | 207.34 | 209.13 | 206.56 | 208.53 | 1,272,592 | +1.50(+0.72%) |
Mar 12, 2024 | 205.20 | 207.94 | 204.91 | 207.03 | 973,625 | +2.84(+1.39%) |
Mar 11, 2024 | 205.40 | 205.64 | 202.78 | 204.19 | 840,681 | -1.52(-0.74%) |
Mar 08, 2024 | 204.28 | 206.64 | 204.03 | 205.71 | 932,291 | +0.77(+0.38%) |
Mar 07, 2024 | 204.78 | 205.24 | 203.30 | 204.94 | 1,115,389 | +1.33(+0.65%) |
Mar 06, 2024 | 204.11 | 206.65 | 203.48 | 203.61 | 1,277,866 | -0.20(-0.10%) |
Mar 05, 2024 | 202.11 | 203.95 | 200.85 | 203.81 | 1,396,368 | +1.40(+0.69%) |
Mar 04, 2024 | 204.53 | 204.91 | 202.03 | 202.41 | 1,170,060 | -2.47(-1.21%) |
Mar 01, 2024 | 203.95 | 205.38 | 202.50 | 204.88 | 1,272,597 | +0.56(+0.27%) |
Feb 29, 2024 | 203.75 | 205.04 | 202.53 | 204.32 | 3,012,437 | +0.36(+0.18%) |
Feb 28, 2024 | 202.90 | 205.50 | 202.90 | 203.96 | 1,490,393 | +0.37(+0.18%) |
Feb 27, 2024 | 203.01 | 204.14 | 202.66 | 203.59 | 1,035,249 | +0.58(+0.29%) |
Feb 26, 2024 | 204.54 | 204.87 | 202.50 | 203.01 | 1,038,349 | -1.53(-0.75%) |
Feb 23, 2024 | 202.11 | 204.84 | 202.01 | 204.54 | 1,584,952 | +2.09(+1.03%) |
Feb 22, 2024 | 200.73 | 203.91 | 200.00 | 202.45 | 1,697,771 | +3.56(+1.79%) |
Feb 21, 2024 | 196.84 | 199.20 | 196.53 | 198.89 | 1,160,987 | +1.95(+0.99%) |
Feb 20, 2024 | 197.95 | 198.78 | 196.57 | 196.94 | 1,536,504 | -0.48(-0.24%) |
Feb 16, 2024 | 195.34 | 197.90 | 194.71 | 197.42 | 1,736,564 | +1.41(+0.72%) |
Feb 15, 2024 | 193.35 | 196.41 | 193.28 | 196.01 | 1,750,777 | +3.46(+1.80%) |
Feb 14, 2024 | 190.71 | 192.62 | 189.63 | 192.56 | 1,645,033 | +2.59(+1.36%) |
Feb 13, 2024 | 190.07 | 190.67 | 186.69 | 189.97 | 2,394,103 | -3.46(-1.79%) |
Feb 12, 2024 | 191.82 | 193.69 | 191.53 | 193.42 | 1,374,844 | +1.41(+0.73%) |
Feb 09, 2024 | 193.59 | 193.87 | 191.54 | 192.01 | 1,604,073 | -2.39(-1.23%) |
Feb 08, 2024 | 197.48 | 197.79 | 191.81 | 194.40 | 1,626,464 | -1.48(-0.76%) |
Feb 07, 2024 | 192.35 | 198.00 | 191.15 | 195.88 | 1,777,639 | +1.41(+0.72%) |
Feb 06, 2024 | 193.78 | 194.65 | 191.78 | 194.47 | 1,889,326 | +0.95(+0.49%) |
Feb 05, 2024 | 194.04 | 194.18 | 191.85 | 193.52 | 1,484,546 | -1.34(-0.69%) |
Feb 02, 2024 | 193.45 | 196.03 | 192.29 | 194.86 | 1,627,002 | +1.29(+0.67%) |
Feb 01, 2024 | 191.66 | 193.59 | 190.12 | 193.57 | 1,542,936 | +2.76(+1.45%) |
Jan 31, 2024 | 193.85 | 193.86 | 190.66 | 190.82 | 1,977,957 | -3.22(-1.66%) |
Jan 30, 2024 | 192.43 | 194.97 | 192.34 | 194.03 | 1,221,871 | +1.01(+0.52%) |
Jan 29, 2024 | 192.28 | 193.04 | 191.01 | 193.02 | 1,419,266 | +0.54(+0.28%) |
Jan 26, 2024 | 191.35 | 193.00 | 190.90 | 192.49 | 1,679,151 | +0.86(+0.45%) |
Jan 25, 2024 | 189.29 | 191.89 | 189.29 | 191.62 | 1,756,588 | +4.20(+2.24%) |
Jan 24, 2024 | 188.29 | 188.87 | 187.05 | 187.43 | 1,463,669 | +0.19(+0.10%) |
Jan 23, 2024 | 188.21 | 189.18 | 186.94 | 187.24 | 1,344,776 | -1.07(-0.57%) |
Jan 22, 2024 | 187.85 | 189.69 | 187.71 | 188.31 | 1,306,124 | +1.07(+0.57%) |
Jan 19, 2024 | 186.11 | 187.46 | 184.88 | 187.24 | 1,774,718 | +1.67(+0.90%) |
Jan 18, 2024 | 184.05 | 185.87 | 182.72 | 185.57 | 1,498,201 | +2.19(+1.19%) |
Jan 17, 2024 | 181.05 | 183.62 | 181.05 | 183.38 | 1,091,405 | +1.13(+0.62%) |
Jan 16, 2024 | 180.86 | 182.50 | 180.82 | 182.25 | 1,430,325 | +0.23(+0.13%) |
Jan 12, 2024 | 182.40 | 182.66 | 180.48 | 182.02 | 1,214,521 | +0.01(+0.01%) |
Jan 11, 2024 | 182.58 | 183.28 | 181.38 | 182.01 | 1,359,605 | -0.37(-0.20%) |
Jan 10, 2024 | 181.57 | 183.08 | 181.48 | 182.38 | 1,231,755 | +0.87(+0.48%) |
Jan 09, 2024 | 179.63 | 181.80 | 179.63 | 181.51 | 1,335,701 | -0.55(-0.30%) |
Jan 08, 2024 | 180.54 | 182.40 | 179.50 | 182.06 | 1,544,690 | +1.70(+0.94%) |
Jan 05, 2024 | 178.10 | 181.50 | 178.10 | 180.36 | 1,407,838 | +1.75(+0.98%) |
Jan 04, 2024 | 179.79 | 180.59 | 178.54 | 178.62 | 1,211,881 | -0.17(-0.10%) |
Jan 03, 2024 | 179.22 | 180.24 | 178.33 | 178.78 | 1,477,259 | -1.15(-0.64%) |