Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 234.60 | 238.79 | 234.30 | 237.53 | 214,682 | +3.65(+1.56%) |
Mar 27, 2024 | 238.12 | 238.12 | 231.89 | 233.88 | 242,483 | -2.53(-1.07%) |
Mar 26, 2024 | 235.39 | 237.52 | 233.98 | 236.41 | 260,611 | +2.06(+0.88%) |
Mar 25, 2024 | 233.46 | 235.43 | 232.93 | 234.35 | 105,785 | +0.49(+0.21%) |
Mar 22, 2024 | 236.17 | 236.50 | 233.68 | 233.86 | 132,057 | -2.92(-1.23%) |
Mar 21, 2024 | 236.87 | 239.18 | 236.10 | 236.78 | 150,702 | +0.79(+0.33%) |
Mar 20, 2024 | 235.00 | 236.16 | 232.90 | 235.99 | 149,723 | +1.25(+0.53%) |
Mar 19, 2024 | 233.24 | 235.24 | 232.69 | 234.74 | 186,302 | +1.46(+0.63%) |
Mar 18, 2024 | 232.23 | 234.44 | 230.50 | 233.28 | 180,102 | +1.08(+0.47%) |
Mar 15, 2024 | 231.33 | 235.57 | 231.33 | 232.20 | 407,501 | -1.75(-0.75%) |
Mar 14, 2024 | 233.88 | 235.25 | 232.30 | 233.95 | 182,672 | +0.56(+0.24%) |
Mar 13, 2024 | 232.79 | 235.58 | 232.56 | 233.39 | 189,325 | +0.82(+0.35%) |
Mar 12, 2024 | 231.57 | 234.06 | 230.43 | 232.57 | 254,247 | +2.10(+0.91%) |
Mar 11, 2024 | 228.02 | 230.74 | 226.59 | 230.47 | 282,970 | +1.63(+0.71%) |
Mar 08, 2024 | 229.60 | 232.75 | 228.59 | 228.84 | 270,166 | -0.25(-0.11%) |
Mar 07, 2024 | 227.29 | 229.78 | 226.14 | 229.09 | 354,407 | +3.44(+1.52%) |
Mar 06, 2024 | 225.99 | 228.79 | 224.87 | 225.65 | 336,597 | +1.71(+0.76%) |
Mar 05, 2024 | 220.51 | 225.28 | 220.51 | 223.94 | 435,957 | +1.96(+0.88%) |
Mar 04, 2024 | 221.29 | 224.50 | 221.29 | 221.98 | 260,601 | +1.86(+0.84%) |
Mar 01, 2024 | 220.38 | 222.38 | 219.28 | 220.12 | 277,285 | +0.39(+0.18%) |
Feb 29, 2024 | 219.59 | 220.97 | 218.51 | 219.73 | 346,494 | +1.40(+0.64%) |
Feb 28, 2024 | 219.41 | 220.87 | 218.16 | 218.33 | 252,160 | -2.10(-0.95%) |
Feb 27, 2024 | 221.43 | 221.85 | 219.25 | 220.43 | 190,580 | -1.00(-0.45%) |
Feb 26, 2024 | 221.02 | 224.17 | 221.02 | 221.43 | 195,764 | -0.69(-0.31%) |
Feb 23, 2024 | 221.08 | 223.14 | 219.63 | 222.12 | 183,418 | +1.81(+0.82%) |
Feb 22, 2024 | 222.44 | 223.12 | 219.61 | 220.31 | 228,085 | -0.73(-0.33%) |
Feb 21, 2024 | 219.70 | 221.51 | 218.95 | 221.04 | 300,774 | +0.64(+0.29%) |
Feb 20, 2024 | 218.49 | 220.75 | 217.38 | 220.40 | 283,329 | -0.88(-0.40%) |
Feb 16, 2024 | 224.61 | 224.61 | 220.93 | 221.28 | 313,576 | -2.86(-1.28%) |
Feb 15, 2024 | 218.90 | 224.25 | 217.44 | 224.14 | 429,495 | +8.37(+3.88%) |
Feb 14, 2024 | 212.95 | 216.05 | 211.99 | 215.77 | 302,296 | +4.83(+2.29%) |
Feb 13, 2024 | 206.58 | 212.64 | 204.83 | 210.94 | 390,785 | +0.59(+0.28%) |
Feb 12, 2024 | 211.73 | 211.74 | 208.38 | 210.35 | 399,831 | -1.79(-0.84%) |
Feb 09, 2024 | 207.07 | 213.14 | 207.07 | 212.14 | 505,217 | +5.11(+2.47%) |
Feb 08, 2024 | 202.38 | 213.61 | 201.37 | 207.03 | 1,041,779 | +4.65(+2.30%) |
Feb 07, 2024 | 200.00 | 204.08 | 197.38 | 202.38 | 531,745 | +2.91(+1.46%) |
Feb 06, 2024 | 198.28 | 200.16 | 192.09 | 199.47 | 660,749 | +0.68(+0.34%) |
Feb 05, 2024 | 205.16 | 205.16 | 198.75 | 198.79 | 578,506 | -8.46(-4.08%) |
Feb 02, 2024 | 204.35 | 209.75 | 204.35 | 207.25 | 215,907 | +0.95(+0.46%) |
Feb 01, 2024 | 205.25 | 206.67 | 203.03 | 206.30 | 277,208 | +1.91(+0.93%) |
Jan 31, 2024 | 209.69 | 210.95 | 204.22 | 204.39 | 210,291 | -5.20(-2.48%) |
Jan 30, 2024 | 208.34 | 210.77 | 208.25 | 209.59 | 380,762 | -0.10(-0.05%) |
Jan 29, 2024 | 206.30 | 209.83 | 206.30 | 209.69 | 276,238 | +2.51(+1.21%) |
Jan 26, 2024 | 206.73 | 208.31 | 205.90 | 207.18 | 227,945 | +0.80(+0.39%) |
Jan 25, 2024 | 205.00 | 206.54 | 204.28 | 206.38 | 202,766 | +2.71(+1.33%) |
Jan 24, 2024 | 204.00 | 204.47 | 201.00 | 203.67 | 329,432 | +1.11(+0.55%) |
Jan 23, 2024 | 204.69 | 205.45 | 201.61 | 202.56 | 314,632 | -1.37(-0.67%) |
Jan 22, 2024 | 203.00 | 205.87 | 201.86 | 203.93 | 317,995 | +2.38(+1.18%) |
Jan 19, 2024 | 198.87 | 201.89 | 197.66 | 201.55 | 256,646 | +3.52(+1.78%) |
Jan 18, 2024 | 197.36 | 198.63 | 194.88 | 198.03 | 314,099 | +1.96(+1.00%) |
Jan 17, 2024 | 195.46 | 197.17 | 194.00 | 196.07 | 435,058 | -2.31(-1.16%) |
Jan 16, 2024 | 196.19 | 198.49 | 195.51 | 198.38 | 205,033 | +0.36(+0.18%) |
Jan 12, 2024 | 199.88 | 200.38 | 197.34 | 198.02 | 244,656 | -0.29(-0.15%) |
Jan 11, 2024 | 198.15 | 198.82 | 196.55 | 198.31 | 267,154 | +0.44(+0.22%) |
Jan 10, 2024 | 198.90 | 199.75 | 196.31 | 197.87 | 270,659 | -0.70(-0.35%) |
Jan 09, 2024 | 198.57 | 199.92 | 197.90 | 198.57 | 225,076 | -1.22(-0.61%) |
Jan 08, 2024 | 198.34 | 200.16 | 196.77 | 199.79 | 335,650 | +1.88(+0.95%) |
Jan 05, 2024 | 196.84 | 200.79 | 196.44 | 197.91 | 365,249 | +1.35(+0.69%) |
Jan 04, 2024 | 193.91 | 196.91 | 193.12 | 196.56 | 613,594 | +2.16(+1.11%) |
Jan 03, 2024 | 193.17 | 195.99 | 191.45 | 194.40 | 350,715 | -0.97(-0.50%) |