Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 228.17 | 228.78 | 228.77 | 228.59 | 828,494 | +0.79(+0.35%) |
Mar 27, 2024 | 225.51 | 227.80 | 225.21 | 227.80 | 1,043,150 | +3.88(+1.73%) |
Mar 26, 2024 | 225.48 | 225.63 | 223.71 | 223.92 | 579,830 | -0.19(-0.08%) |
Mar 25, 2024 | 224.56 | 225.45 | 224.00 | 224.11 | 500,252 | +0.12(+0.05%) |
Mar 22, 2024 | 226.31 | 226.58 | 223.89 | 223.99 | 607,032 | -2.97(-1.31%) |
Mar 21, 2024 | 225.88 | 227.66 | 225.51 | 226.96 | 1,155,519 | +2.50(+1.11%) |
Mar 20, 2024 | 220.75 | 225.10 | 220.32 | 224.46 | 795,747 | +3.44(+1.56%) |
Mar 19, 2024 | 218.88 | 221.31 | 218.88 | 221.02 | 734,729 | +1.31(+0.60%) |
Mar 18, 2024 | 220.54 | 220.88 | 219.41 | 219.71 | 560,971 | -0.30(-0.14%) |
Mar 15, 2024 | 219.31 | 220.87 | 219.20 | 220.01 | 822,747 | -0.16(-0.07%) |
Mar 14, 2024 | 222.94 | 223.18 | 218.37 | 220.17 | 537,780 | -3.06(-1.37%) |
Mar 13, 2024 | 222.44 | 223.99 | 222.19 | 223.23 | 520,131 | +0.79(+0.36%) |
Mar 12, 2024 | 222.17 | 223.07 | 220.73 | 222.44 | 712,292 | +0.61(+0.27%) |
Mar 11, 2024 | 222.31 | 223.00 | 220.91 | 221.83 | 609,147 | -1.05(-0.47%) |
Mar 08, 2024 | 224.85 | 226.39 | 222.32 | 222.88 | 1,009,747 | -0.52(-0.23%) |
Mar 07, 2024 | 222.68 | 223.91 | 222.59 | 223.40 | 588,197 | +1.88(+0.85%) |
Mar 06, 2024 | 222.15 | 222.40 | 220.66 | 221.52 | 683,687 | +1.49(+0.68%) |
Mar 05, 2024 | 220.49 | 221.79 | 219.31 | 220.03 | 736,381 | -1.66(-0.75%) |
Mar 04, 2024 | 222.29 | 222.94 | 221.50 | 221.69 | 656,642 | +0.40(+0.18%) |
Mar 01, 2024 | 220.12 | 221.43 | 218.59 | 221.29 | 717,478 | +1.73(+0.79%) |
Feb 29, 2024 | 220.00 | 220.90 | 218.27 | 219.56 | 623,281 | +1.44(+0.66%) |
Feb 28, 2024 | 217.61 | 218.99 | 217.19 | 218.12 | 473,706 | -0.65(-0.30%) |
Feb 27, 2024 | 218.51 | 218.91 | 217.84 | 218.77 | 626,288 | +1.82(+0.84%) |
Feb 26, 2024 | 216.53 | 217.87 | 215.96 | 216.95 | 592,667 | +0.24(+0.11%) |
Feb 23, 2024 | 216.29 | 217.49 | 215.62 | 216.71 | 704,927 | +0.70(+0.32%) |
Feb 22, 2024 | 215.31 | 216.41 | 214.49 | 216.01 | 987,115 | +2.26(+1.06%) |
Feb 21, 2024 | 213.41 | 213.96 | 212.26 | 213.75 | 659,597 | -0.65(-0.30%) |
Feb 20, 2024 | 214.09 | 214.64 | 213.49 | 214.40 | 665,595 | -1.79(-0.83%) |
Feb 16, 2024 | 216.50 | 218.27 | 215.87 | 216.19 | 1,001,317 | -2.01(-0.92%) |
Feb 15, 2024 | 215.58 | 218.36 | 215.58 | 218.20 | 590,881 | +4.03(+1.88%) |
Feb 14, 2024 | 212.85 | 214.62 | 211.51 | 214.17 | 5,489,533 | +3.99(+1.90%) |
Feb 13, 2024 | 210.79 | 212.38 | 208.65 | 210.18 | 4,469,337 | -6.34(-2.93%) |
Feb 12, 2024 | 214.63 | 217.36 | 214.33 | 216.52 | 680,091 | +2.39(+1.12%) |
Feb 09, 2024 | 212.93 | 214.26 | 212.10 | 214.13 | 850,459 | +1.98(+0.93%) |
Feb 08, 2024 | 209.86 | 212.26 | 209.41 | 212.15 | 1,984,205 | +2.51(+1.20%) |
Feb 07, 2024 | 209.94 | 210.57 | 208.11 | 209.64 | 490,328 | +0.58(+0.28%) |
Feb 06, 2024 | 207.82 | 209.15 | 207.15 | 209.06 | 613,316 | +1.39(+0.67%) |
Feb 05, 2024 | 208.62 | 208.62 | 205.93 | 207.67 | 551,168 | -2.52(-1.20%) |
Feb 02, 2024 | 208.83 | 211.21 | 207.53 | 210.19 | 640,640 | -0.22(-0.10%) |
Feb 01, 2024 | 208.86 | 210.46 | 206.36 | 210.41 | 578,305 | +2.83(+1.36%) |
Jan 31, 2024 | 211.40 | 212.57 | 207.45 | 207.58 | 765,959 | -4.45(-2.10%) |
Jan 30, 2024 | 212.25 | 212.83 | 211.46 | 212.03 | 693,668 | -1.02(-0.48%) |
Jan 29, 2024 | 210.40 | 213.05 | 209.66 | 213.05 | 664,289 | +2.81(+1.34%) |
Jan 26, 2024 | 210.65 | 211.80 | 209.82 | 210.24 | 634,217 | +0.41(+0.20%) |
Jan 25, 2024 | 210.21 | 211.20 | 208.49 | 209.83 | 923,267 | +1.54(+0.74%) |
Jan 24, 2024 | 212.00 | 212.42 | 208.12 | 208.29 | 1,044,116 | -1.63(-0.78%) |
Jan 23, 2024 | 211.95 | 212.46 | 209.07 | 209.92 | 813,133 | -0.74(-0.35%) |
Jan 22, 2024 | 208.99 | 211.34 | 208.99 | 210.66 | 812,529 | +2.95(+1.42%) |
Jan 19, 2024 | 206.48 | 207.92 | 204.44 | 207.71 | 842,686 | +2.06(+1.00%) |
Jan 18, 2024 | 205.40 | 205.71 | 203.33 | 205.65 | 621,337 | +1.65(+0.81%) |
Jan 17, 2024 | 203.25 | 204.70 | 202.66 | 204.00 | 944,978 | -1.65(-0.80%) |
Jan 16, 2024 | 205.86 | 206.55 | 204.63 | 205.65 | 1,369,922 | -1.74(-0.84%) |
Jan 12, 2024 | 209.68 | 210.60 | 206.99 | 207.39 | 572,726 | -0.60(-0.29%) |
Jan 11, 2024 | 208.50 | 208.80 | 205.87 | 207.99 | 853,799 | -1.08(-0.52%) |
Jan 10, 2024 | 208.85 | 209.38 | 207.28 | 209.07 | 523,494 | +0.47(+0.23%) |
Jan 09, 2024 | 208.06 | 209.47 | 207.45 | 208.60 | 729,219 | -1.54(-0.73%) |
Jan 08, 2024 | 206.78 | 210.14 | 205.94 | 210.14 | 764,652 | +3.27(+1.58%) |
Jan 05, 2024 | 205.53 | 208.36 | 204.72 | 206.87 | 554,665 | +0.45(+0.22%) |
Jan 04, 2024 | 206.69 | 207.71 | 206.22 | 206.42 | 558,811 | -0.23(-0.11%) |
Jan 03, 2024 | 209.98 | 210.03 | 206.44 | 206.65 | 945,749 | -5.26(-2.48%) |