Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 211.21 | 213.07 | 210.56 | 211.04 | 6,992 | +0.29(+0.14%) |
Mar 27, 2024 | 209.57 | 210.75 | 209.57 | 210.75 | 7,424 | +1.88(+0.90%) |
Mar 26, 2024 | 209.59 | 209.75 | 208.87 | 208.87 | 9,929 | -0.34(-0.16%) |
Mar 25, 2024 | 210.50 | 210.52 | 209.14 | 209.21 | 7,060 | -1.04(-0.49%) |
Mar 22, 2024 | 210.98 | 210.98 | 210.25 | 210.25 | 6,952 | -2.04(-0.96%) |
Mar 21, 2024 | 212.22 | 213.03 | 211.76 | 212.29 | 9,267 | +1.43(+0.68%) |
Mar 20, 2024 | 209.23 | 210.86 | 209.19 | 210.86 | 4,749 | +1.91(+0.91%) |
Mar 19, 2024 | 207.79 | 209.05 | 207.79 | 208.95 | 2,680 | +1.48(+0.71%) |
Mar 18, 2024 | 207.83 | 207.83 | 207.42 | 207.47 | 4,447 | +0.07(+0.03%) |
Mar 15, 2024 | 207.40 | 208.05 | 206.89 | 207.40 | 2,780 | -1.30(-0.62%) |
Mar 14, 2024 | 209.23 | 209.23 | 207.51 | 208.70 | 5,466 | +0.25(+0.12%) |
Mar 13, 2024 | 208.05 | 209.00 | 207.91 | 208.45 | 18,718 | +0.09(+0.05%) |
Mar 12, 2024 | 206.28 | 208.59 | 206.20 | 208.36 | 3,966 | +2.43(+1.18%) |
Mar 11, 2024 | 206.62 | 206.62 | 204.70 | 205.93 | 8,828 | -0.47(-0.23%) |
Mar 08, 2024 | 207.89 | 207.89 | 206.22 | 206.40 | 6,691 | -2.16(-1.04%) |
Mar 07, 2024 | 208.03 | 208.78 | 208.02 | 208.56 | 8,470 | +1.51(+0.73%) |
Mar 06, 2024 | 207.03 | 207.78 | 206.66 | 207.05 | 5,674 | +1.54(+0.75%) |
Mar 05, 2024 | 206.37 | 206.84 | 205.15 | 205.51 | 5,536 | -0.26(-0.13%) |
Mar 04, 2024 | 206.15 | 206.96 | 205.77 | 205.77 | 3,782 | -0.69(-0.34%) |
Mar 01, 2024 | 205.79 | 206.47 | 205.79 | 206.47 | 1,912 | +1.06(+0.51%) |
Feb 29, 2024 | 204.90 | 205.61 | 204.69 | 205.41 | 3,854 | +0.56(+0.27%) |
Feb 28, 2024 | 204.62 | 205.20 | 204.24 | 204.85 | 10,535 | +0.05(+0.02%) |
Feb 27, 2024 | 203.99 | 204.80 | 203.99 | 204.80 | 1,923 | +1.39(+0.68%) |
Feb 26, 2024 | 203.91 | 203.91 | 203.29 | 203.41 | 4,268 | +0.20(+0.10%) |
Feb 23, 2024 | 202.89 | 203.72 | 202.69 | 203.21 | 5,153 | +1.03(+0.51%) |
Feb 22, 2024 | 200.76 | 202.32 | 200.56 | 202.18 | 5,239 | +3.13(+1.57%) |
Feb 21, 2024 | 198.61 | 199.43 | 198.09 | 199.05 | 11,857 | +0.63(+0.32%) |
Feb 20, 2024 | 198.92 | 199.44 | 198.20 | 198.42 | 4,392 | -0.43(-0.22%) |
Feb 16, 2024 | 198.00 | 199.68 | 197.90 | 198.85 | 8,123 | +0.26(+0.13%) |
Feb 15, 2024 | 198.12 | 198.59 | 197.61 | 198.59 | 8,302 | +1.13(+0.57%) |
Feb 14, 2024 | 197.47 | 197.77 | 196.65 | 197.46 | 3,718 | +0.73(+0.37%) |
Feb 13, 2024 | 196.99 | 197.22 | 195.83 | 196.73 | 3,198 | -2.60(-1.30%) |
Feb 12, 2024 | 199.26 | 199.47 | 199.04 | 199.33 | 3,914 | +0.51(+0.25%) |
Feb 09, 2024 | 198.28 | 199.00 | 198.28 | 198.82 | 2,480 | +1.58(+0.80%) |
Feb 08, 2024 | 198.20 | 198.32 | 197.14 | 197.24 | 4,154 | -1.26(-0.63%) |
Feb 07, 2024 | 197.59 | 198.54 | 197.59 | 198.50 | 3,112 | +1.93(+0.98%) |
Feb 06, 2024 | 195.94 | 196.59 | 195.94 | 196.57 | 9,333 | +0.31(+0.16%) |
Feb 05, 2024 | 196.33 | 196.33 | 194.56 | 196.26 | 3,595 | -0.93(-0.47%) |
Feb 02, 2024 | 195.74 | 197.56 | 195.19 | 197.19 | 5,183 | +2.88(+1.48%) |
Feb 01, 2024 | 191.48 | 194.31 | 191.40 | 194.31 | 4,236 | +3.68(+1.93%) |
Jan 31, 2024 | 192.12 | 192.21 | 190.42 | 190.63 | 2,607 | -1.75(-0.91%) |
Jan 30, 2024 | 191.94 | 192.69 | 191.84 | 192.38 | 2,862 | +0.30(+0.16%) |
Jan 29, 2024 | 191.42 | 192.33 | 190.97 | 192.08 | 2,947 | +0.74(+0.39%) |
Jan 26, 2024 | 190.32 | 191.34 | 190.32 | 191.34 | 3,933 | +1.04(+0.55%) |
Jan 25, 2024 | 189.52 | 190.30 | 188.58 | 190.30 | 3,833 | +1.33(+0.70%) |
Jan 24, 2024 | 189.85 | 190.30 | 188.97 | 188.97 | 2,272 | -1.06(-0.56%) |
Jan 23, 2024 | 190.30 | 190.30 | 188.86 | 190.03 | 8,508 | +0.16(+0.08%) |
Jan 22, 2024 | 190.17 | 190.17 | 189.47 | 189.88 | 4,059 | -0.28(-0.15%) |
Jan 19, 2024 | 189.72 | 190.22 | 188.37 | 190.16 | 6,070 | +1.16(+0.61%) |
Jan 18, 2024 | 188.00 | 189.13 | 187.58 | 189.00 | 7,705 | +0.84(+0.44%) |
Jan 17, 2024 | 188.28 | 188.50 | 187.56 | 188.16 | 11,341 | -1.52(-0.80%) |
Jan 16, 2024 | 189.21 | 189.68 | 188.85 | 189.68 | 3,249 | +0.30(+0.16%) |
Jan 12, 2024 | 190.02 | 190.04 | 188.91 | 189.38 | 5,556 | -0.41(-0.22%) |
Jan 11, 2024 | 190.00 | 190.00 | 188.45 | 189.79 | 4,315 | +0.39(+0.21%) |
Jan 10, 2024 | 188.37 | 189.50 | 188.37 | 189.40 | 7,443 | +1.70(+0.91%) |
Jan 09, 2024 | 186.29 | 187.70 | 186.25 | 187.70 | 7,382 | +0.62(+0.33%) |
Jan 08, 2024 | 185.67 | 187.08 | 185.38 | 187.08 | 2,662 | +1.83(+0.99%) |
Jan 05, 2024 | 185.25 | 186.13 | 184.83 | 185.25 | 8,619 | +0.51(+0.28%) |
Jan 04, 2024 | 185.37 | 185.93 | 184.66 | 184.74 | 7,626 | -1.15(-0.62%) |
Jan 03, 2024 | 187.77 | 187.77 | 185.87 | 185.89 | 6,960 | -2.16(-1.15%) |