Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 226.80 | 226.80 | 222.00 | 223.75 | 147 | +1.98(+0.89%) |
Mar 27, 2024 | 225.66 | 225.88 | 220.07 | 221.77 | 344 | +0.27(+0.12%) |
Mar 26, 2024 | 222.00 | 222.20 | 220.50 | 221.50 | 186 | +0.75(+0.34%) |
Mar 25, 2024 | 218.94 | 221.95 | 218.94 | 220.75 | 194 | +4.25(+1.96%) |
Mar 22, 2024 | 220.43 | 220.43 | 212.49 | 216.50 | 2,492 | +6.55(+3.12%) |
Mar 21, 2024 | 222.91 | 222.91 | 209.95 | 209.95 | 65 | -10.05(-4.57%) |
Mar 20, 2024 | 218.09 | 220.72 | 215.30 | 220.00 | 97 | +1.50(+0.69%) |
Mar 19, 2024 | 223.10 | 223.10 | 216.02 | 218.50 | 138 | -0.52(-0.24%) |
Mar 18, 2024 | 218.85 | 221.75 | 216.47 | 219.02 | 459 | -4.97(-2.22%) |
Mar 15, 2024 | 229.67 | 229.67 | 221.48 | 223.99 | 409 | -0.01(-0.00%) |
Mar 14, 2024 | 226.50 | 226.50 | 223.68 | 224.00 | 129 | +3.00(+1.36%) |
Mar 13, 2024 | 212.73 | 221.00 | 212.73 | 221.00 | 511 | +13.94(+6.73%) |
Mar 12, 2024 | 212.50 | 213.50 | 207.06 | 207.06 | 135 | +1.31(+0.64%) |
Mar 11, 2024 | 203.49 | 210.00 | 203.49 | 205.75 | 641 | -0.50(-0.24%) |
Mar 08, 2024 | 200.98 | 207.50 | 200.98 | 206.25 | 334 | +0.21(+0.10%) |
Mar 07, 2024 | 200.73 | 206.04 | 200.73 | 206.04 | 123 | +3.04(+1.50%) |
Mar 06, 2024 | 201.50 | 203.25 | 201.00 | 203.00 | 623 | +2.56(+1.28%) |
Mar 05, 2024 | 201.37 | 201.37 | 200.15 | 200.44 | 955 | -0.94(-0.46%) |
Mar 04, 2024 | 202.53 | 202.53 | 199.22 | 201.38 | 444 | -1.62(-0.80%) |
Mar 01, 2024 | 207.65 | 207.65 | 201.31 | 203.00 | 153 | -0.31(-0.15%) |
Feb 29, 2024 | 204.55 | 205.75 | 201.98 | 203.31 | 388 | -2.44(-1.19%) |
Feb 28, 2024 | 207.00 | 207.00 | 204.00 | 205.75 | 4,872 | +1.25(+0.61%) |
Feb 27, 2024 | 206.50 | 206.50 | 202.50 | 204.50 | 88 | +1.25(+0.62%) |
Feb 26, 2024 | 205.02 | 205.35 | 201.27 | 203.25 | 335 | +1.65(+0.82%) |
Feb 23, 2024 | 205.25 | 205.25 | 201.50 | 201.60 | 272 | -1.38(-0.68%) |
Feb 22, 2024 | 198.75 | 203.38 | 198.75 | 202.97 | 699 | +7.47(+3.82%) |
Feb 21, 2024 | 196.12 | 198.00 | 195.12 | 195.50 | 370 | -1.00(-0.51%) |
Feb 20, 2024 | 194.47 | 197.99 | 193.22 | 196.50 | 606 | +6.25(+3.29%) |
Feb 16, 2024 | 191.50 | 191.88 | 187.50 | 190.25 | 147 | +3.12(+1.67%) |
Feb 15, 2024 | 189.00 | 189.00 | 184.75 | 187.12 | 759 | +1.19(+0.64%) |
Feb 14, 2024 | 184.50 | 189.99 | 184.50 | 185.94 | 1,748 | +2.69(+1.47%) |
Feb 13, 2024 | 182.10 | 185.75 | 181.34 | 183.25 | 625 | -5.09(-2.70%) |
Feb 12, 2024 | 182.29 | 188.51 | 182.29 | 188.34 | 507 | +2.97(+1.60%) |
Feb 09, 2024 | 185.50 | 185.62 | 182.50 | 185.38 | 597 | -2.88(-1.53%) |
Feb 08, 2024 | 187.00 | 188.25 | 184.84 | 188.25 | 260 | -0.88(-0.46%) |
Feb 07, 2024 | 189.16 | 189.55 | 186.31 | 189.12 | 648 | -0.88(-0.46%) |
Feb 06, 2024 | 187.56 | 190.00 | 187.56 | 190.00 | 276 | +3.61(+1.94%) |
Feb 05, 2024 | 190.72 | 191.75 | 186.02 | 186.39 | 495 | -4.11(-2.16%) |
Feb 02, 2024 | 188.86 | 190.50 | 188.78 | 190.50 | 230 | +2.88(+1.53%) |
Feb 01, 2024 | 185.00 | 190.40 | 184.75 | 187.62 | 351 | +12.38(+7.06%) |
Jan 31, 2024 | 191.50 | 194.00 | 175.25 | 175.25 | 230 | -18.25(-9.43%) |
Jan 30, 2024 | 195.50 | 195.50 | 192.00 | 193.50 | 541 | +3.25(+1.71%) |
Jan 29, 2024 | 191.62 | 192.25 | 190.00 | 190.25 | 237 | -2.12(-1.10%) |
Jan 26, 2024 | 191.85 | 192.63 | 191.25 | 192.38 | 243 | +2.00(+1.05%) |
Jan 25, 2024 | 190.25 | 192.50 | 189.00 | 190.38 | 512 | +9.88(+5.47%) |
Jan 24, 2024 | 180.25 | 182.12 | 180.25 | 180.50 | 150 | +0.33(+0.18%) |
Jan 23, 2024 | 183.00 | 183.00 | 179.58 | 180.17 | 386 | -0.96(-0.53%) |
Jan 22, 2024 | 179.00 | 181.12 | 179.00 | 181.12 | 337 | +2.11(+1.18%) |
Jan 19, 2024 | 179.81 | 179.81 | 177.04 | 179.01 | 294 | +2.76(+1.57%) |
Jan 18, 2024 | 181.88 | 181.88 | 176.25 | 176.25 | 2,110 | -4.25(-2.36%) |
Jan 17, 2024 | 180.50 | 182.50 | 178.16 | 180.50 | 323 | -6.97(-3.72%) |
Jan 16, 2024 | 185.90 | 190.25 | 184.70 | 187.47 | 15,560 | -6.29(-3.24%) |
Jan 12, 2024 | 195.38 | 195.38 | 192.25 | 193.76 | 103 | -0.89(-0.46%) |
Jan 11, 2024 | 195.31 | 196.25 | 192.84 | 194.66 | 143 | -2.09(-1.06%) |
Jan 10, 2024 | 195.38 | 197.65 | 195.25 | 196.75 | 491 | +3.75(+1.94%) |
Jan 09, 2024 | 193.62 | 194.50 | 193.00 | 193.00 | 111 | -0.79(-0.41%) |
Jan 08, 2024 | 193.75 | 197.00 | 191.88 | 193.79 | 443 | +1.54(+0.80%) |
Jan 05, 2024 | 189.41 | 192.30 | 189.25 | 192.25 | 269 | +3.12(+1.65%) |
Jan 04, 2024 | 187.88 | 190.53 | 187.81 | 189.12 | 347 | -7.17(-3.65%) |
Jan 03, 2024 | 197.50 | 198.25 | 194.65 | 196.29 | 850 | -4.07(-2.03%) |