Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 204.43 | 205.61 | 205.36 | 204.86 | 368,237 | +1.02(+0.50%) |
Mar 27, 2024 | 203.25 | 203.98 | 201.94 | 203.84 | 362,147 | +2.13(+1.06%) |
Mar 26, 2024 | 202.27 | 202.93 | 200.82 | 201.71 | 326,979 | -0.63(-0.31%) |
Mar 25, 2024 | 203.50 | 203.78 | 202.01 | 202.34 | 312,264 | -1.17(-0.57%) |
Mar 22, 2024 | 206.15 | 206.15 | 202.76 | 203.51 | 325,733 | -2.54(-1.23%) |
Mar 21, 2024 | 204.59 | 206.59 | 203.87 | 206.05 | 340,129 | +1.89(+0.93%) |
Mar 20, 2024 | 202.50 | 204.26 | 202.50 | 204.16 | 323,175 | +1.91(+0.94%) |
Mar 19, 2024 | 199.85 | 202.36 | 199.72 | 202.25 | 405,954 | +2.77(+1.39%) |
Mar 18, 2024 | 200.90 | 201.20 | 199.26 | 199.48 | 462,989 | -0.72(-0.36%) |
Mar 15, 2024 | 197.95 | 200.31 | 197.95 | 200.20 | 856,894 | +0.47(+0.24%) |
Mar 14, 2024 | 202.49 | 203.12 | 198.78 | 199.73 | 355,119 | -2.45(-1.21%) |
Mar 13, 2024 | 203.32 | 204.14 | 201.78 | 202.18 | 351,014 | -1.03(-0.50%) |
Mar 12, 2024 | 201.37 | 204.13 | 200.82 | 203.21 | 363,706 | +1.64(+0.82%) |
Mar 11, 2024 | 202.26 | 202.90 | 200.36 | 201.56 | 297,880 | -1.19(-0.58%) |
Mar 08, 2024 | 204.10 | 204.83 | 201.95 | 202.75 | 448,640 | -1.34(-0.66%) |
Mar 07, 2024 | 203.57 | 205.12 | 202.78 | 204.09 | 521,420 | +1.87(+0.93%) |
Mar 06, 2024 | 201.72 | 203.98 | 200.85 | 202.22 | 467,339 | +1.81(+0.90%) |
Mar 05, 2024 | 204.47 | 204.47 | 198.98 | 200.41 | 418,339 | -4.34(-2.12%) |
Mar 04, 2024 | 202.43 | 204.81 | 202.43 | 204.75 | 462,872 | +1.81(+0.89%) |
Mar 01, 2024 | 202.31 | 203.13 | 200.93 | 202.94 | 444,130 | +0.16(+0.08%) |
Feb 29, 2024 | 200.79 | 203.31 | 200.78 | 202.78 | 1,125,015 | +2.12(+1.06%) |
Feb 28, 2024 | 199.41 | 201.76 | 198.51 | 200.66 | 315,504 | +1.43(+0.72%) |
Feb 27, 2024 | 200.16 | 200.50 | 198.05 | 199.22 | 355,886 | -1.38(-0.69%) |
Feb 26, 2024 | 200.45 | 201.62 | 199.93 | 200.61 | 363,572 | -0.09(-0.04%) |
Feb 23, 2024 | 200.11 | 201.13 | 199.10 | 200.70 | 326,513 | +1.64(+0.83%) |
Feb 22, 2024 | 197.15 | 199.27 | 197.15 | 199.05 | 492,346 | +3.25(+1.66%) |
Feb 21, 2024 | 194.66 | 195.99 | 193.65 | 195.81 | 540,398 | +1.41(+0.73%) |
Feb 20, 2024 | 196.89 | 196.89 | 193.89 | 194.39 | 529,238 | -2.75(-1.39%) |
Feb 16, 2024 | 197.12 | 198.44 | 196.17 | 197.14 | 1,217,596 | -0.38(-0.19%) |
Feb 15, 2024 | 195.93 | 197.82 | 195.73 | 197.52 | 724,336 | +1.82(+0.93%) |
Feb 14, 2024 | 193.89 | 196.17 | 193.70 | 195.70 | 1,096,809 | +2.90(+1.50%) |
Feb 13, 2024 | 194.81 | 194.98 | 191.84 | 192.80 | 532,967 | -4.05(-2.06%) |
Feb 12, 2024 | 198.66 | 198.77 | 196.81 | 196.85 | 556,798 | -1.34(-0.68%) |
Feb 09, 2024 | 198.25 | 199.07 | 197.72 | 198.20 | 624,944 | -0.02(-0.01%) |
Feb 08, 2024 | 199.00 | 199.21 | 197.37 | 198.22 | 585,760 | +0.75(+0.38%) |
Feb 07, 2024 | 198.46 | 199.33 | 196.45 | 197.47 | 866,659 | -0.60(-0.30%) |
Feb 06, 2024 | 197.65 | 198.46 | 196.03 | 198.07 | 595,837 | +0.62(+0.31%) |
Feb 05, 2024 | 200.03 | 200.24 | 195.32 | 197.45 | 843,802 | -3.50(-1.74%) |
Feb 02, 2024 | 200.24 | 201.47 | 197.08 | 200.94 | 716,482 | +0.11(+0.05%) |
Feb 01, 2024 | 202.12 | 202.54 | 191.11 | 200.84 | 1,173,594 | -2.56(-1.26%) |
Jan 31, 2024 | 208.41 | 208.41 | 203.11 | 203.40 | 1,196,224 | -4.74(-2.28%) |
Jan 30, 2024 | 207.18 | 209.41 | 207.18 | 208.14 | 1,150,524 | +0.80(+0.38%) |
Jan 29, 2024 | 206.43 | 207.70 | 206.04 | 207.34 | 1,040,332 | +0.28(+0.13%) |
Jan 26, 2024 | 207.20 | 208.78 | 206.71 | 207.06 | 693,153 | -0.37(-0.18%) |
Jan 25, 2024 | 205.70 | 207.66 | 205.70 | 207.43 | 541,698 | +2.17(+1.06%) |
Jan 24, 2024 | 205.75 | 206.96 | 204.66 | 205.26 | 445,345 | -0.25(-0.12%) |
Jan 23, 2024 | 205.55 | 206.60 | 204.84 | 205.51 | 344,341 | -0.06(-0.03%) |
Jan 22, 2024 | 204.50 | 206.07 | 204.50 | 205.57 | 368,853 | +1.49(+0.73%) |
Jan 19, 2024 | 201.09 | 204.20 | 200.36 | 204.08 | 444,380 | +3.64(+1.82%) |
Jan 18, 2024 | 201.28 | 202.38 | 199.51 | 200.44 | 451,890 | -0.72(-0.36%) |
Jan 17, 2024 | 201.74 | 203.99 | 200.53 | 201.15 | 404,394 | -0.21(-0.10%) |
Jan 16, 2024 | 199.99 | 201.99 | 199.25 | 201.36 | 424,287 | -0.44(-0.22%) |
Jan 12, 2024 | 201.31 | 201.86 | 199.92 | 201.80 | 301,423 | +1.38(+0.69%) |
Jan 11, 2024 | 201.62 | 201.71 | 199.24 | 200.42 | 428,435 | -0.76(-0.38%) |
Jan 10, 2024 | 199.74 | 201.22 | 198.29 | 201.17 | 306,037 | +1.96(+0.98%) |
Jan 09, 2024 | 198.04 | 199.49 | 197.42 | 199.21 | 372,136 | +0.00(+0.00%) |
Jan 08, 2024 | 196.45 | 199.25 | 195.39 | 199.21 | 499,696 | +3.64(+1.86%) |
Jan 05, 2024 | 196.00 | 197.50 | 195.13 | 195.58 | 517,283 | -0.74(-0.38%) |
Jan 04, 2024 | 196.91 | 198.80 | 196.25 | 196.31 | 368,169 | -0.03(-0.02%) |
Jan 03, 2024 | 198.73 | 198.95 | 196.32 | 196.34 | 401,341 | -2.76(-1.39%) |