Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 218.85 | 218.85 | 214.97 | 215.63 | 893,239 | -1.37(-0.63%) |
Mar 27, 2024 | 215.20 | 217.60 | 214.44 | 217.00 | 776,395 | +3.85(+1.81%) |
Mar 26, 2024 | 217.40 | 217.40 | 212.96 | 213.15 | 898,149 | -4.15(-1.91%) |
Mar 25, 2024 | 215.01 | 217.75 | 214.36 | 217.30 | 889,853 | +2.89(+1.35%) |
Mar 22, 2024 | 214.31 | 215.14 | 212.63 | 214.41 | 883,883 | +0.45(+0.21%) |
Mar 21, 2024 | 215.77 | 218.03 | 213.65 | 213.96 | 659,456 | -0.70(-0.32%) |
Mar 20, 2024 | 212.03 | 214.68 | 210.28 | 214.65 | 961,288 | +0.64(+0.30%) |
Mar 19, 2024 | 212.99 | 214.82 | 211.27 | 214.02 | 470,258 | +1.81(+0.85%) |
Mar 18, 2024 | 213.35 | 214.80 | 212.07 | 212.21 | 820,002 | -2.21(-1.03%) |
Mar 15, 2024 | 213.82 | 215.79 | 212.54 | 214.41 | 1,206,685 | -0.65(-0.30%) |
Mar 14, 2024 | 215.71 | 216.02 | 211.33 | 215.06 | 1,062,469 | -3.65(-1.67%) |
Mar 13, 2024 | 219.62 | 220.84 | 217.25 | 218.71 | 841,109 | +0.41(+0.19%) |
Mar 12, 2024 | 220.41 | 223.07 | 215.72 | 218.31 | 1,095,856 | -3.35(-1.51%) |
Mar 11, 2024 | 219.20 | 223.23 | 219.20 | 221.66 | 960,847 | +0.05(+0.02%) |
Mar 08, 2024 | 217.81 | 222.06 | 217.03 | 221.60 | 1,197,398 | +5.52(+2.56%) |
Mar 07, 2024 | 219.02 | 219.02 | 214.57 | 216.08 | 942,712 | +1.14(+0.53%) |
Mar 06, 2024 | 214.89 | 215.40 | 212.58 | 214.94 | 1,424,288 | +0.47(+0.22%) |
Mar 05, 2024 | 211.06 | 218.90 | 211.06 | 214.47 | 1,818,588 | +4.41(+2.10%) |
Mar 04, 2024 | 206.17 | 211.18 | 203.98 | 210.06 | 1,023,924 | +3.72(+1.81%) |
Mar 01, 2024 | 206.72 | 208.01 | 203.81 | 206.34 | 1,385,947 | -0.93(-0.45%) |
Feb 29, 2024 | 205.36 | 209.42 | 204.59 | 207.27 | 1,785,802 | +4.03(+1.98%) |
Feb 28, 2024 | 197.16 | 204.58 | 197.16 | 203.24 | 2,220,281 | +5.16(+2.61%) |
Feb 27, 2024 | 201.53 | 205.05 | 195.07 | 198.08 | 3,062,058 | -7.76(-3.77%) |
Feb 26, 2024 | 209.91 | 211.28 | 205.20 | 205.83 | 1,491,257 | -5.13(-2.43%) |
Feb 23, 2024 | 209.37 | 213.43 | 208.69 | 210.97 | 1,055,874 | +1.74(+0.83%) |
Feb 22, 2024 | 205.54 | 209.40 | 204.41 | 209.22 | 1,342,981 | +3.69(+1.79%) |
Feb 21, 2024 | 205.22 | 206.78 | 203.55 | 205.54 | 925,028 | +0.44(+0.21%) |
Feb 20, 2024 | 204.69 | 206.39 | 203.66 | 205.10 | 1,282,973 | +0.24(+0.12%) |
Feb 16, 2024 | 206.87 | 207.67 | 204.02 | 204.86 | 857,966 | -5.12(-2.44%) |
Feb 15, 2024 | 208.94 | 210.81 | 206.73 | 209.99 | 615,720 | +2.87(+1.39%) |
Feb 14, 2024 | 208.70 | 210.01 | 206.44 | 207.11 | 817,037 | +0.18(+0.09%) |
Feb 13, 2024 | 208.31 | 208.68 | 204.81 | 206.93 | 1,672,391 | -6.70(-3.13%) |
Feb 12, 2024 | 215.29 | 216.83 | 212.90 | 213.63 | 1,021,301 | -1.78(-0.83%) |
Feb 09, 2024 | 214.97 | 216.14 | 212.00 | 215.41 | 1,045,043 | +1.24(+0.58%) |
Feb 08, 2024 | 211.91 | 215.39 | 211.82 | 214.18 | 1,330,102 | -0.79(-0.37%) |
Feb 07, 2024 | 218.00 | 218.51 | 214.54 | 214.97 | 1,317,577 | -1.59(-0.73%) |
Feb 06, 2024 | 214.97 | 217.69 | 214.75 | 216.55 | 1,244,597 | +0.99(+0.46%) |
Feb 05, 2024 | 219.28 | 220.25 | 214.74 | 215.56 | 781,097 | -7.04(-3.16%) |
Feb 02, 2024 | 224.86 | 224.94 | 217.82 | 222.61 | 1,234,492 | -6.15(-2.69%) |
Feb 01, 2024 | 221.43 | 228.91 | 221.11 | 228.76 | 1,000,339 | +6.99(+3.15%) |
Jan 31, 2024 | 222.42 | 226.53 | 220.44 | 221.76 | 697,774 | +0.75(+0.34%) |
Jan 30, 2024 | 225.07 | 225.07 | 220.28 | 221.01 | 1,210,706 | -4.43(-1.96%) |
Jan 29, 2024 | 225.10 | 226.34 | 222.93 | 225.44 | 778,525 | -0.34(-0.15%) |
Jan 26, 2024 | 230.82 | 231.52 | 225.33 | 225.78 | 1,013,100 | -4.60(-2.00%) |
Jan 25, 2024 | 228.00 | 232.43 | 228.00 | 230.37 | 1,107,891 | +5.22(+2.32%) |
Jan 24, 2024 | 233.28 | 235.71 | 224.87 | 225.15 | 1,122,823 | -5.88(-2.55%) |
Jan 23, 2024 | 232.67 | 233.69 | 228.90 | 231.04 | 661,940 | -0.56(-0.24%) |
Jan 22, 2024 | 230.12 | 234.39 | 229.10 | 231.60 | 781,285 | +2.88(+1.26%) |
Jan 19, 2024 | 230.15 | 231.32 | 225.82 | 228.72 | 1,104,893 | -1.69(-0.74%) |
Jan 18, 2024 | 230.99 | 233.05 | 228.64 | 230.41 | 1,010,845 | -0.32(-0.14%) |
Jan 17, 2024 | 231.91 | 236.98 | 229.04 | 230.73 | 804,469 | -5.05(-2.14%) |
Jan 16, 2024 | 236.19 | 239.30 | 235.19 | 235.78 | 807,053 | -1.87(-0.79%) |
Jan 12, 2024 | 240.83 | 241.07 | 237.60 | 237.65 | 632,800 | +0.54(+0.23%) |
Jan 11, 2024 | 239.51 | 239.57 | 235.97 | 237.11 | 706,165 | -3.49(-1.45%) |
Jan 10, 2024 | 243.43 | 244.73 | 240.10 | 240.59 | 641,110 | -2.69(-1.10%) |
Jan 09, 2024 | 244.82 | 245.50 | 241.61 | 243.28 | 587,499 | -2.81(-1.14%) |
Jan 08, 2024 | 244.14 | 247.11 | 241.81 | 246.09 | 685,506 | +1.81(+0.74%) |
Jan 05, 2024 | 244.09 | 248.03 | 243.03 | 244.28 | 898,046 | -3.27(-1.32%) |
Jan 04, 2024 | 246.22 | 249.23 | 244.91 | 247.55 | 704,721 | +1.57(+0.64%) |
Jan 03, 2024 | 248.86 | 251.81 | 245.73 | 245.98 | 535,572 | -6.61(-2.62%) |