Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 204.42 | 204.77 | 204.00 | 204.14 | 91,478 | +0.27(+0.13%) |
Mar 27, 2024 | 202.85 | 203.87 | 202.85 | 203.87 | 96,659 | +2.00(+0.99%) |
Mar 26, 2024 | 202.12 | 202.41 | 201.79 | 201.87 | 67,823 | +0.24(+0.12%) |
Mar 25, 2024 | 202.27 | 202.82 | 201.43 | 201.63 | 78,431 | -0.70(-0.35%) |
Mar 22, 2024 | 203.41 | 203.41 | 202.31 | 202.33 | 65,452 | -1.69(-0.83%) |
Mar 21, 2024 | 203.88 | 204.80 | 203.43 | 204.02 | 112,916 | +0.10(+0.05%) |
Mar 20, 2024 | 203.21 | 203.92 | 202.82 | 203.92 | 67,368 | +0.91(+0.45%) |
Mar 19, 2024 | 202.33 | 203.10 | 202.33 | 203.01 | 95,634 | +0.73(+0.36%) |
Mar 18, 2024 | 201.17 | 203.00 | 201.17 | 202.28 | 72,103 | +1.27(+0.63%) |
Mar 15, 2024 | 200.53 | 201.27 | 200.22 | 201.01 | 86,864 | -0.07(-0.03%) |
Mar 14, 2024 | 202.85 | 203.04 | 200.39 | 201.08 | 83,122 | -1.65(-0.81%) |
Mar 13, 2024 | 201.99 | 202.90 | 201.99 | 202.73 | 65,999 | +0.61(+0.30%) |
Mar 12, 2024 | 201.34 | 202.60 | 201.19 | 202.12 | 68,439 | +1.23(+0.61%) |
Mar 11, 2024 | 200.26 | 201.35 | 199.91 | 200.89 | 76,910 | +0.88(+0.44%) |
Mar 08, 2024 | 200.33 | 200.63 | 199.63 | 200.01 | 268,444 | -1.48(-0.73%) |
Mar 07, 2024 | 201.01 | 201.67 | 200.92 | 201.49 | 185,140 | +1.25(+0.62%) |
Mar 06, 2024 | 199.58 | 200.67 | 199.58 | 200.24 | 95,294 | +1.28(+0.64%) |
Mar 05, 2024 | 199.34 | 200.18 | 198.51 | 198.96 | 104,855 | +0.60(+0.30%) |
Mar 04, 2024 | 197.63 | 198.69 | 197.63 | 198.36 | 99,518 | +0.10(+0.05%) |
Mar 01, 2024 | 198.02 | 198.50 | 197.15 | 198.26 | 85,442 | -0.06(-0.03%) |
Feb 29, 2024 | 198.81 | 199.33 | 197.81 | 198.32 | 332,749 | -0.07(-0.04%) |
Feb 28, 2024 | 198.01 | 198.50 | 197.58 | 198.39 | 80,137 | +0.35(+0.18%) |
Feb 27, 2024 | 197.98 | 198.17 | 197.57 | 198.04 | 70,771 | +0.03(+0.02%) |
Feb 26, 2024 | 198.47 | 198.56 | 197.72 | 198.01 | 92,028 | -0.24(-0.12%) |
Feb 23, 2024 | 197.69 | 199.16 | 197.46 | 198.25 | 81,185 | +0.81(+0.41%) |
Feb 22, 2024 | 196.16 | 197.69 | 195.51 | 197.44 | 82,782 | +0.63(+0.32%) |
Feb 21, 2024 | 196.79 | 197.28 | 195.98 | 196.81 | 113,508 | +0.41(+0.21%) |
Feb 20, 2024 | 195.72 | 197.58 | 195.72 | 196.40 | 129,583 | +1.93(+0.99%) |
Feb 16, 2024 | 194.05 | 195.37 | 193.37 | 194.47 | 133,430 | +0.16(+0.08%) |
Feb 15, 2024 | 193.60 | 194.54 | 193.41 | 194.31 | 83,984 | +1.38(+0.72%) |
Feb 14, 2024 | 193.10 | 193.10 | 191.94 | 192.93 | 824,356 | -0.12(-0.06%) |
Feb 13, 2024 | 194.55 | 195.35 | 191.92 | 193.05 | 859,580 | -2.31(-1.18%) |
Feb 12, 2024 | 193.89 | 195.36 | 193.23 | 195.36 | 155,554 | +1.60(+0.83%) |
Feb 09, 2024 | 195.08 | 195.08 | 193.49 | 193.76 | 68,656 | -1.64(-0.84%) |
Feb 08, 2024 | 194.93 | 195.99 | 194.54 | 195.40 | 94,045 | +0.34(+0.17%) |
Feb 07, 2024 | 195.97 | 196.07 | 194.98 | 195.06 | 77,391 | -0.39(-0.20%) |
Feb 06, 2024 | 194.98 | 195.58 | 194.43 | 195.45 | 81,026 | +0.63(+0.32%) |
Feb 05, 2024 | 196.23 | 196.23 | 194.75 | 194.82 | 101,533 | -1.37(-0.70%) |
Feb 02, 2024 | 196.14 | 197.01 | 195.22 | 196.19 | 130,647 | -0.41(-0.21%) |
Feb 01, 2024 | 192.94 | 196.62 | 192.38 | 196.60 | 151,369 | +3.84(+1.99%) |
Jan 31, 2024 | 194.54 | 194.82 | 192.67 | 192.76 | 734,287 | -1.56(-0.80%) |
Jan 30, 2024 | 192.97 | 194.55 | 192.40 | 194.32 | 597,847 | +1.05(+0.54%) |
Jan 29, 2024 | 192.60 | 193.37 | 192.11 | 193.27 | 177,566 | +1.02(+0.53%) |
Jan 26, 2024 | 191.82 | 192.53 | 191.82 | 192.25 | 82,561 | +0.76(+0.40%) |
Jan 25, 2024 | 190.43 | 191.49 | 189.71 | 191.49 | 75,356 | +1.92(+1.01%) |
Jan 24, 2024 | 191.97 | 191.97 | 189.56 | 189.57 | 85,582 | -2.32(-1.21%) |
Jan 23, 2024 | 190.91 | 192.22 | 190.91 | 191.89 | 88,116 | +1.73(+0.91%) |
Jan 22, 2024 | 190.24 | 190.87 | 189.74 | 190.16 | 198,507 | -0.68(-0.36%) |
Jan 19, 2024 | 191.70 | 191.84 | 189.84 | 190.84 | 168,447 | -0.61(-0.32%) |
Jan 18, 2024 | 191.26 | 191.59 | 190.07 | 191.45 | 75,281 | -0.15(-0.08%) |
Jan 17, 2024 | 191.20 | 192.32 | 191.20 | 191.60 | 122,895 | -0.42(-0.22%) |
Jan 16, 2024 | 192.64 | 192.88 | 191.22 | 192.02 | 178,500 | -0.94(-0.49%) |
Jan 12, 2024 | 192.84 | 193.48 | 192.32 | 192.96 | 93,936 | +0.68(+0.35%) |
Jan 11, 2024 | 192.33 | 192.47 | 191.15 | 192.28 | 122,903 | -0.09(-0.05%) |
Jan 10, 2024 | 192.63 | 193.38 | 191.88 | 192.37 | 111,351 | -0.26(-0.13%) |
Jan 09, 2024 | 191.40 | 192.63 | 190.96 | 192.63 | 117,047 | +0.53(+0.28%) |
Jan 08, 2024 | 190.71 | 192.21 | 190.65 | 192.10 | 100,705 | +1.49(+0.78%) |
Jan 05, 2024 | 191.18 | 191.90 | 189.66 | 190.61 | 107,734 | -0.57(-0.30%) |
Jan 04, 2024 | 191.44 | 192.34 | 191.13 | 191.18 | 107,058 | -0.26(-0.14%) |
Jan 03, 2024 | 193.35 | 193.35 | 191.12 | 191.44 | 76,581 | -1.71(-0.89%) |