Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 230.65 | 232.69 | 230.28 | 232.19 | 782,423 | +1.57(+0.68%) |
Mar 27, 2024 | 227.00 | 230.68 | 226.24 | 230.62 | 676,151 | +5.82(+2.59%) |
Mar 26, 2024 | 227.82 | 229.11 | 224.52 | 224.80 | 707,814 | -2.81(-1.23%) |
Mar 25, 2024 | 226.29 | 231.57 | 226.29 | 227.61 | 766,694 | +0.94(+0.41%) |
Mar 22, 2024 | 226.20 | 227.12 | 224.78 | 226.67 | 612,642 | -0.65(-0.29%) |
Mar 21, 2024 | 228.25 | 230.07 | 225.86 | 227.32 | 799,929 | -0.93(-0.41%) |
Mar 20, 2024 | 223.38 | 228.38 | 222.71 | 228.25 | 1,171,649 | +3.68(+1.64%) |
Mar 19, 2024 | 218.70 | 225.04 | 218.70 | 224.57 | 739,088 | +4.96(+2.26%) |
Mar 18, 2024 | 218.87 | 222.25 | 216.15 | 219.61 | 1,070,755 | +1.58(+0.72%) |
Mar 15, 2024 | 217.72 | 220.33 | 217.25 | 218.03 | 1,017,019 | -0.43(-0.20%) |
Mar 14, 2024 | 221.00 | 222.25 | 216.64 | 218.46 | 895,338 | -2.63(-1.19%) |
Mar 13, 2024 | 217.98 | 221.82 | 217.28 | 221.09 | 567,413 | +1.57(+0.72%) |
Mar 12, 2024 | 215.02 | 220.54 | 215.02 | 219.52 | 733,406 | +4.98(+2.32%) |
Mar 11, 2024 | 216.63 | 218.98 | 213.32 | 214.54 | 825,577 | -1.71(-0.79%) |
Mar 08, 2024 | 223.60 | 223.60 | 213.20 | 216.25 | 1,129,483 | -5.01(-2.26%) |
Mar 07, 2024 | 221.98 | 227.50 | 216.10 | 221.26 | 2,747,008 | +15.40(+7.48%) |
Mar 06, 2024 | 212.94 | 213.68 | 204.01 | 205.86 | 1,951,109 | -6.25(-2.95%) |
Mar 05, 2024 | 207.26 | 212.36 | 207.01 | 212.11 | 919,782 | +3.70(+1.78%) |
Mar 04, 2024 | 205.79 | 208.85 | 203.72 | 208.41 | 891,475 | +2.65(+1.29%) |
Mar 01, 2024 | 205.37 | 208.95 | 205.00 | 205.76 | 682,348 | +0.66(+0.32%) |
Feb 29, 2024 | 205.59 | 206.99 | 203.02 | 205.10 | 749,948 | -0.30(-0.15%) |
Feb 28, 2024 | 205.99 | 206.78 | 204.00 | 205.40 | 748,229 | -1.35(-0.65%) |
Feb 27, 2024 | 206.42 | 209.98 | 204.28 | 206.75 | 768,895 | +0.59(+0.29%) |
Feb 26, 2024 | 202.73 | 206.78 | 201.97 | 206.16 | 1,129,883 | +6.76(+3.39%) |
Feb 23, 2024 | 201.65 | 203.44 | 199.23 | 199.40 | 582,745 | -2.85(-1.41%) |
Feb 22, 2024 | 195.00 | 202.30 | 194.81 | 202.25 | 833,204 | +8.44(+4.35%) |
Feb 21, 2024 | 193.76 | 196.60 | 192.78 | 193.81 | 662,156 | +0.08(+0.04%) |
Feb 20, 2024 | 194.37 | 196.85 | 193.10 | 193.73 | 653,646 | -1.44(-0.74%) |
Feb 16, 2024 | 196.09 | 198.61 | 195.09 | 195.17 | 523,296 | -2.04(-1.03%) |
Feb 15, 2024 | 196.76 | 197.76 | 195.45 | 197.21 | 462,413 | +2.00(+1.02%) |
Feb 14, 2024 | 197.13 | 198.31 | 192.16 | 195.21 | 725,047 | +1.16(+0.60%) |
Feb 13, 2024 | 192.16 | 195.44 | 189.40 | 194.05 | 676,570 | -3.77(-1.91%) |
Feb 12, 2024 | 198.36 | 200.00 | 196.38 | 197.82 | 480,535 | +0.15(+0.08%) |
Feb 09, 2024 | 198.98 | 201.11 | 196.38 | 197.67 | 725,186 | -2.28(-1.14%) |
Feb 08, 2024 | 196.05 | 200.39 | 195.85 | 199.95 | 979,557 | +5.81(+2.99%) |
Feb 07, 2024 | 194.53 | 197.18 | 193.34 | 194.14 | 704,497 | +0.02(+0.01%) |
Feb 06, 2024 | 193.25 | 195.41 | 192.26 | 194.12 | 555,065 | +0.51(+0.26%) |
Feb 05, 2024 | 193.52 | 194.85 | 191.03 | 193.61 | 920,622 | -3.12(-1.59%) |
Feb 02, 2024 | 195.37 | 198.19 | 192.43 | 196.73 | 627,548 | -0.59(-0.30%) |
Feb 01, 2024 | 191.78 | 197.37 | 191.78 | 197.32 | 715,653 | +6.17(+3.23%) |
Jan 31, 2024 | 196.93 | 197.22 | 190.17 | 191.15 | 834,564 | -5.96(-3.02%) |
Jan 30, 2024 | 197.11 | 197.73 | 194.71 | 197.11 | 564,198 | -1.29(-0.65%) |
Jan 29, 2024 | 198.68 | 199.94 | 196.85 | 198.40 | 779,254 | +0.38(+0.19%) |
Jan 26, 2024 | 197.74 | 198.82 | 195.50 | 198.02 | 656,533 | +0.97(+0.49%) |
Jan 25, 2024 | 192.76 | 197.21 | 192.53 | 197.05 | 766,061 | +6.22(+3.26%) |
Jan 24, 2024 | 196.36 | 196.40 | 190.60 | 190.83 | 905,790 | -4.03(-2.07%) |
Jan 23, 2024 | 198.40 | 200.56 | 192.90 | 194.86 | 915,120 | -0.92(-0.47%) |
Jan 22, 2024 | 195.43 | 196.98 | 194.12 | 195.78 | 1,039,811 | +0.98(+0.50%) |
Jan 19, 2024 | 196.12 | 197.31 | 193.17 | 194.80 | 946,991 | -0.91(-0.46%) |
Jan 18, 2024 | 196.13 | 197.76 | 193.74 | 195.71 | 790,082 | -0.26(-0.13%) |
Jan 17, 2024 | 197.03 | 197.67 | 192.61 | 195.97 | 1,208,356 | +2.60(+1.34%) |
Jan 16, 2024 | 190.47 | 193.40 | 189.36 | 193.37 | 655,646 | +1.61(+0.84%) |
Jan 12, 2024 | 195.90 | 197.97 | 191.74 | 191.76 | 745,026 | -3.19(-1.64%) |
Jan 11, 2024 | 196.22 | 196.60 | 192.57 | 194.95 | 810,241 | -1.95(-0.99%) |
Jan 10, 2024 | 196.97 | 198.61 | 195.05 | 196.90 | 661,042 | +0.21(+0.11%) |
Jan 09, 2024 | 192.80 | 197.69 | 191.86 | 196.69 | 671,610 | +2.74(+1.41%) |
Jan 08, 2024 | 190.45 | 194.89 | 189.85 | 193.95 | 758,456 | +3.90(+2.05%) |
Jan 05, 2024 | 187.47 | 192.53 | 187.39 | 190.05 | 779,263 | +1.90(+1.01%) |
Jan 04, 2024 | 189.41 | 191.14 | 187.87 | 188.15 | 863,464 | +0.30(+0.16%) |
Jan 03, 2024 | 191.85 | 193.50 | 187.47 | 187.85 | 1,323,486 | -7.01(-3.60%) |