Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 217.25 | 219.03 | 219.02 | 218.50 | 259,681 | +1.50(+0.69%) |
Mar 27, 2024 | 215.47 | 217.20 | 212.31 | 217.00 | 335,015 | +3.22(+1.51%) |
Mar 26, 2024 | 220.13 | 220.13 | 213.56 | 213.78 | 342,724 | -5.08(-2.32%) |
Mar 25, 2024 | 221.80 | 224.01 | 216.98 | 218.87 | 250,994 | -2.07(-0.94%) |
Mar 22, 2024 | 222.09 | 222.09 | 218.62 | 220.94 | 294,166 | -2.10(-0.94%) |
Mar 21, 2024 | 218.68 | 223.75 | 216.27 | 223.04 | 380,621 | +7.07(+3.28%) |
Mar 20, 2024 | 216.91 | 217.99 | 214.87 | 215.97 | 256,791 | -1.80(-0.83%) |
Mar 19, 2024 | 218.17 | 220.70 | 216.10 | 217.77 | 271,436 | -0.95(-0.43%) |
Mar 18, 2024 | 217.49 | 221.26 | 216.84 | 218.72 | 307,103 | +1.02(+0.47%) |
Mar 15, 2024 | 214.80 | 219.95 | 214.80 | 217.70 | 973,914 | +1.81(+0.84%) |
Mar 14, 2024 | 224.35 | 226.23 | 211.57 | 215.89 | 481,691 | -8.28(-3.69%) |
Mar 13, 2024 | 221.93 | 226.09 | 220.84 | 224.17 | 368,238 | +2.25(+1.01%) |
Mar 12, 2024 | 222.40 | 226.53 | 220.50 | 221.92 | 525,574 | -0.50(-0.22%) |
Mar 11, 2024 | 215.26 | 224.63 | 215.26 | 222.41 | 714,946 | +8.03(+3.75%) |
Mar 08, 2024 | 208.53 | 214.66 | 206.81 | 214.38 | 460,109 | +6.02(+2.89%) |
Mar 07, 2024 | 209.78 | 211.68 | 206.32 | 208.36 | 322,523 | +1.31(+0.63%) |
Mar 06, 2024 | 211.89 | 212.71 | 206.47 | 207.06 | 388,878 | -3.51(-1.67%) |
Mar 05, 2024 | 211.63 | 213.91 | 199.68 | 210.56 | 906,598 | -3.47(-1.62%) |
Mar 04, 2024 | 217.25 | 218.06 | 213.07 | 214.03 | 415,436 | -3.36(-1.55%) |
Mar 01, 2024 | 212.03 | 222.06 | 209.47 | 217.39 | 419,983 | +4.71(+2.22%) |
Feb 29, 2024 | 212.27 | 213.62 | 210.29 | 212.68 | 450,410 | +0.82(+0.39%) |
Feb 28, 2024 | 212.04 | 214.52 | 211.72 | 211.86 | 317,624 | -1.38(-0.64%) |
Feb 27, 2024 | 214.26 | 214.26 | 209.43 | 213.24 | 396,886 | +0.05(+0.02%) |
Feb 26, 2024 | 213.89 | 214.87 | 212.30 | 213.19 | 360,393 | -1.00(-0.47%) |
Feb 23, 2024 | 213.27 | 215.06 | 212.57 | 214.18 | 338,741 | +1.37(+0.64%) |
Feb 22, 2024 | 216.15 | 216.15 | 210.97 | 212.82 | 390,363 | -1.44(-0.67%) |
Feb 21, 2024 | 212.72 | 214.65 | 210.46 | 214.26 | 297,102 | +1.02(+0.48%) |
Feb 20, 2024 | 215.76 | 216.62 | 211.25 | 213.25 | 395,326 | -5.04(-2.31%) |
Feb 16, 2024 | 219.84 | 220.75 | 216.50 | 218.29 | 252,119 | -1.46(-0.66%) |
Feb 15, 2024 | 217.18 | 221.51 | 217.18 | 219.74 | 287,115 | +4.28(+1.98%) |
Feb 14, 2024 | 220.77 | 222.13 | 214.97 | 215.47 | 385,057 | -3.13(-1.43%) |
Feb 13, 2024 | 221.99 | 223.78 | 215.82 | 218.60 | 647,981 | -6.58(-2.92%) |
Feb 12, 2024 | 221.86 | 226.78 | 220.60 | 225.18 | 327,958 | +3.35(+1.51%) |
Feb 09, 2024 | 222.68 | 225.09 | 218.64 | 221.83 | 286,164 | -0.87(-0.39%) |
Feb 08, 2024 | 222.58 | 228.32 | 222.01 | 222.69 | 394,759 | -2.20(-0.98%) |
Feb 07, 2024 | 221.01 | 225.93 | 218.73 | 224.90 | 521,666 | +5.12(+2.33%) |
Feb 06, 2024 | 218.69 | 220.16 | 213.41 | 219.78 | 832,891 | -0.03(-0.01%) |
Feb 05, 2024 | 222.15 | 223.63 | 213.49 | 219.81 | 1,083,677 | -3.40(-1.52%) |
Feb 02, 2024 | 216.11 | 223.79 | 213.72 | 223.21 | 1,072,362 | +5.71(+2.63%) |
Feb 01, 2024 | 221.93 | 225.03 | 212.96 | 217.50 | 1,385,988 | -6.51(-2.90%) |
Jan 31, 2024 | 279.02 | 279.02 | 223.37 | 224.00 | 1,917,081 | -48.49(-17.80%) |
Jan 30, 2024 | 276.15 | 276.28 | 270.95 | 272.50 | 478,842 | -4.00(-1.45%) |
Jan 29, 2024 | 274.15 | 277.46 | 274.15 | 276.50 | 298,482 | +1.85(+0.67%) |
Jan 26, 2024 | 274.39 | 275.43 | 272.91 | 274.65 | 225,752 | +3.11(+1.14%) |
Jan 25, 2024 | 274.72 | 274.72 | 267.37 | 271.54 | 240,902 | -1.51(-0.55%) |
Jan 24, 2024 | 272.37 | 276.56 | 272.29 | 273.05 | 368,801 | +2.54(+0.94%) |
Jan 23, 2024 | 265.92 | 270.80 | 265.15 | 270.51 | 321,995 | +6.08(+2.30%) |
Jan 22, 2024 | 265.21 | 266.15 | 262.93 | 264.43 | 247,604 | +0.28(+0.11%) |
Jan 19, 2024 | 263.85 | 264.76 | 260.25 | 264.15 | 259,200 | +1.20(+0.46%) |
Jan 18, 2024 | 263.24 | 263.36 | 261.12 | 262.95 | 228,276 | +0.12(+0.05%) |
Jan 17, 2024 | 263.40 | 265.21 | 260.56 | 262.83 | 196,375 | -4.37(-1.64%) |
Jan 16, 2024 | 266.91 | 267.57 | 263.98 | 267.20 | 252,033 | +0.02(+0.01%) |
Jan 12, 2024 | 271.15 | 271.15 | 267.05 | 267.18 | 205,682 | -1.23(-0.46%) |
Jan 11, 2024 | 271.17 | 271.17 | 264.48 | 268.41 | 272,424 | -1.75(-0.65%) |
Jan 10, 2024 | 270.05 | 271.32 | 267.65 | 270.16 | 294,715 | -0.40(-0.15%) |
Jan 09, 2024 | 272.76 | 275.12 | 270.22 | 270.56 | 192,913 | -5.06(-1.84%) |
Jan 08, 2024 | 274.69 | 277.49 | 273.50 | 275.62 | 269,793 | +1.30(+0.47%) |
Jan 05, 2024 | 273.17 | 279.30 | 271.65 | 274.32 | 305,996 | +0.78(+0.28%) |
Jan 04, 2024 | 275.81 | 275.81 | 265.47 | 273.55 | 556,894 | -3.56(-1.28%) |
Jan 03, 2024 | 283.91 | 283.91 | 275.44 | 277.11 | 374,484 | -7.43(-2.61%) |