Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 224.35 | 223.89 | 223.88 | 223.25 | 316,695 | -0.99(-0.44%) |
Mar 27, 2024 | 220.06 | 224.24 | 219.09 | 224.24 | 470,166 | +4.83(+2.20%) |
Mar 26, 2024 | 217.44 | 223.07 | 217.44 | 219.41 | 648,344 | +2.10(+0.97%) |
Mar 25, 2024 | 215.89 | 217.61 | 215.60 | 217.31 | 339,364 | +1.73(+0.80%) |
Mar 22, 2024 | 219.20 | 219.20 | 215.11 | 215.58 | 343,127 | -3.05(-1.40%) |
Mar 21, 2024 | 217.00 | 219.76 | 216.13 | 218.63 | 284,620 | +2.16(+1.00%) |
Mar 20, 2024 | 215.43 | 217.27 | 214.20 | 216.47 | 308,006 | +1.26(+0.59%) |
Mar 19, 2024 | 214.89 | 216.22 | 214.25 | 215.21 | 368,739 | +0.74(+0.35%) |
Mar 18, 2024 | 215.89 | 217.16 | 214.32 | 214.47 | 355,930 | -1.21(-0.56%) |
Mar 15, 2024 | 214.16 | 217.92 | 214.16 | 215.68 | 649,886 | -0.29(-0.13%) |
Mar 14, 2024 | 214.08 | 216.47 | 212.77 | 215.97 | 462,426 | +1.14(+0.53%) |
Mar 13, 2024 | 217.38 | 217.81 | 214.50 | 214.83 | 453,355 | -1.96(-0.90%) |
Mar 12, 2024 | 216.28 | 217.01 | 214.37 | 216.79 | 281,619 | +0.82(+0.38%) |
Mar 11, 2024 | 215.29 | 216.63 | 212.08 | 215.97 | 309,004 | +0.24(+0.11%) |
Mar 08, 2024 | 216.41 | 218.39 | 215.40 | 215.73 | 391,792 | -0.41(-0.19%) |
Mar 07, 2024 | 215.69 | 216.80 | 215.23 | 216.14 | 285,895 | +2.12(+0.99%) |
Mar 06, 2024 | 216.26 | 216.99 | 213.99 | 214.02 | 345,779 | -2.15(-0.99%) |
Mar 05, 2024 | 215.13 | 217.75 | 215.13 | 216.17 | 419,593 | +0.85(+0.39%) |
Mar 04, 2024 | 216.59 | 218.75 | 215.23 | 215.32 | 376,516 | -0.59(-0.27%) |
Mar 01, 2024 | 215.19 | 217.02 | 214.24 | 215.91 | 256,748 | +0.19(+0.09%) |
Feb 29, 2024 | 213.86 | 216.11 | 213.35 | 215.72 | 1,087,883 | +2.36(+1.11%) |
Feb 28, 2024 | 212.23 | 214.33 | 212.02 | 213.36 | 303,127 | +0.06(+0.03%) |
Feb 27, 2024 | 213.94 | 214.78 | 212.73 | 213.30 | 319,304 | -0.21(-0.10%) |
Feb 26, 2024 | 213.74 | 214.17 | 212.16 | 213.51 | 323,174 | -0.38(-0.18%) |
Feb 23, 2024 | 216.01 | 216.72 | 213.29 | 213.88 | 457,315 | -1.72(-0.80%) |
Feb 22, 2024 | 211.21 | 215.63 | 210.56 | 215.61 | 574,580 | +5.47(+2.60%) |
Feb 21, 2024 | 209.22 | 210.30 | 207.95 | 210.14 | 361,303 | +1.22(+0.58%) |
Feb 20, 2024 | 206.98 | 210.74 | 206.75 | 208.92 | 609,067 | +0.88(+0.42%) |
Feb 16, 2024 | 207.55 | 210.92 | 207.55 | 208.05 | 307,548 | +0.16(+0.08%) |
Feb 15, 2024 | 206.16 | 208.15 | 205.91 | 207.89 | 260,754 | +2.27(+1.10%) |
Feb 14, 2024 | 203.98 | 205.69 | 203.49 | 205.62 | 334,350 | +2.53(+1.25%) |
Feb 13, 2024 | 202.98 | 203.94 | 201.16 | 203.09 | 347,045 | -2.95(-1.43%) |
Feb 12, 2024 | 204.65 | 207.68 | 203.98 | 206.03 | 443,647 | +2.03(+1.00%) |
Feb 09, 2024 | 201.77 | 204.38 | 201.25 | 204.00 | 451,863 | +1.79(+0.89%) |
Feb 08, 2024 | 203.16 | 203.75 | 199.67 | 202.21 | 356,177 | -0.10(-0.05%) |
Feb 07, 2024 | 199.05 | 202.49 | 198.03 | 202.31 | 496,445 | +4.61(+2.33%) |
Feb 06, 2024 | 194.98 | 198.32 | 193.98 | 197.70 | 576,084 | +2.49(+1.28%) |
Feb 05, 2024 | 196.02 | 198.10 | 194.83 | 195.21 | 1,095,463 | -2.91(-1.47%) |
Feb 02, 2024 | 197.11 | 198.91 | 194.05 | 198.12 | 695,856 | -0.60(-0.30%) |
Feb 01, 2024 | 199.97 | 200.90 | 193.42 | 198.71 | 650,777 | +0.01(+0.01%) |
Jan 31, 2024 | 202.58 | 203.01 | 196.18 | 198.70 | 1,182,043 | -1.78(-0.89%) |
Jan 30, 2024 | 198.21 | 201.55 | 197.91 | 200.49 | 711,393 | +1.32(+0.67%) |
Jan 29, 2024 | 199.77 | 200.25 | 197.14 | 199.16 | 603,676 | -1.09(-0.54%) |
Jan 26, 2024 | 200.48 | 200.83 | 198.84 | 200.25 | 405,901 | +0.59(+0.29%) |
Jan 25, 2024 | 200.62 | 202.22 | 198.63 | 199.66 | 395,146 | +1.94(+0.98%) |
Jan 24, 2024 | 201.12 | 202.41 | 197.68 | 197.72 | 320,279 | -2.56(-1.28%) |
Jan 23, 2024 | 202.31 | 203.74 | 199.61 | 200.28 | 413,865 | -1.05(-0.52%) |
Jan 22, 2024 | 199.97 | 201.86 | 199.88 | 201.32 | 338,680 | +1.47(+0.74%) |
Jan 19, 2024 | 198.24 | 199.96 | 196.71 | 199.85 | 351,298 | +2.10(+1.06%) |
Jan 18, 2024 | 195.77 | 197.87 | 194.75 | 197.75 | 275,218 | +2.11(+1.08%) |
Jan 17, 2024 | 194.66 | 195.80 | 194.27 | 195.63 | 308,677 | +0.19(+0.10%) |
Jan 16, 2024 | 194.83 | 195.71 | 193.30 | 195.44 | 329,753 | -0.94(-0.48%) |
Jan 12, 2024 | 197.47 | 197.60 | 194.57 | 196.38 | 274,165 | +0.40(+0.20%) |
Jan 11, 2024 | 195.07 | 196.09 | 193.42 | 195.98 | 312,283 | +0.64(+0.33%) |
Jan 10, 2024 | 194.63 | 195.47 | 193.75 | 195.34 | 351,396 | +0.68(+0.35%) |
Jan 09, 2024 | 193.06 | 194.79 | 192.76 | 194.67 | 430,230 | +0.01(+0.01%) |
Jan 08, 2024 | 195.21 | 195.79 | 193.61 | 194.66 | 545,454 | -0.70(-0.36%) |
Jan 05, 2024 | 194.01 | 196.53 | 194.01 | 195.35 | 493,509 | +0.41(+0.21%) |
Jan 04, 2024 | 195.25 | 196.52 | 194.55 | 194.95 | 614,316 | -1.05(-0.53%) |
Jan 03, 2024 | 196.50 | 198.59 | 192.81 | 195.99 | 477,691 | -2.93(-1.47%) |