Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 225.47 | 228.60 | 224.80 | 228.05 | 100,422 | +2.44(+1.08%) |
Mar 27, 2024 | 221.73 | 226.26 | 221.73 | 225.62 | 76,102 | +4.97(+2.25%) |
Mar 26, 2024 | 218.68 | 221.35 | 216.04 | 220.64 | 105,755 | +4.39(+2.03%) |
Mar 25, 2024 | 215.27 | 216.81 | 215.27 | 216.25 | 60,453 | +2.16(+1.01%) |
Mar 22, 2024 | 213.59 | 215.47 | 212.95 | 214.09 | 76,733 | +0.84(+0.39%) |
Mar 21, 2024 | 209.21 | 213.66 | 209.09 | 213.25 | 69,451 | +5.52(+2.66%) |
Mar 20, 2024 | 204.29 | 209.44 | 203.89 | 207.73 | 44,517 | +4.08(+2.00%) |
Mar 19, 2024 | 201.87 | 204.80 | 201.87 | 203.65 | 29,893 | +1.78(+0.88%) |
Mar 18, 2024 | 204.85 | 207.00 | 201.57 | 201.87 | 59,451 | -2.90(-1.41%) |
Mar 15, 2024 | 203.13 | 206.54 | 203.13 | 204.77 | 118,146 | +0.85(+0.42%) |
Mar 14, 2024 | 205.07 | 205.07 | 201.60 | 203.92 | 79,100 | -1.98(-0.96%) |
Mar 13, 2024 | 201.19 | 207.22 | 201.19 | 205.90 | 58,635 | +4.30(+2.13%) |
Mar 12, 2024 | 202.65 | 202.65 | 200.42 | 201.59 | 42,348 | -0.57(-0.28%) |
Mar 11, 2024 | 203.54 | 203.54 | 200.77 | 202.16 | 61,689 | -0.86(-0.42%) |
Mar 08, 2024 | 207.84 | 209.47 | 202.68 | 203.02 | 100,918 | -2.99(-1.45%) |
Mar 07, 2024 | 203.39 | 207.32 | 203.39 | 206.01 | 64,210 | +3.28(+1.62%) |
Mar 06, 2024 | 202.75 | 203.38 | 200.13 | 202.73 | 62,327 | +1.08(+0.53%) |
Mar 05, 2024 | 203.84 | 205.47 | 199.88 | 201.66 | 52,545 | -3.09(-1.51%) |
Mar 04, 2024 | 204.19 | 205.59 | 202.04 | 204.74 | 47,285 | +2.31(+1.14%) |
Mar 01, 2024 | 203.33 | 203.33 | 201.26 | 202.43 | 68,108 | +0.39(+0.19%) |
Feb 29, 2024 | 205.27 | 205.69 | 201.59 | 202.04 | 84,779 | -0.43(-0.21%) |
Feb 28, 2024 | 199.73 | 203.22 | 199.73 | 202.47 | 80,280 | +0.64(+0.32%) |
Feb 27, 2024 | 201.69 | 202.88 | 200.02 | 201.83 | 88,501 | +2.73(+1.37%) |
Feb 26, 2024 | 202.24 | 204.06 | 198.08 | 199.11 | 118,053 | -4.19(-2.06%) |
Feb 23, 2024 | 207.15 | 209.75 | 188.13 | 203.30 | 166,733 | -10.76(-5.02%) |
Feb 22, 2024 | 212.83 | 214.94 | 212.51 | 214.06 | 64,509 | -0.23(-0.11%) |
Feb 21, 2024 | 215.58 | 215.58 | 212.87 | 214.29 | 47,669 | -1.37(-0.63%) |
Feb 20, 2024 | 214.19 | 216.90 | 213.30 | 215.66 | 64,795 | -1.41(-0.65%) |
Feb 16, 2024 | 219.40 | 221.73 | 217.04 | 217.07 | 91,753 | -3.87(-1.75%) |
Feb 15, 2024 | 218.25 | 221.73 | 217.35 | 220.93 | 60,203 | +3.46(+1.59%) |
Feb 14, 2024 | 215.73 | 218.47 | 209.75 | 217.47 | 64,473 | +5.48(+2.59%) |
Feb 13, 2024 | 218.45 | 218.45 | 210.03 | 211.99 | 114,549 | -12.94(-5.75%) |
Feb 12, 2024 | 218.13 | 231.12 | 218.13 | 224.94 | 155,621 | +6.85(+3.14%) |
Feb 09, 2024 | 215.54 | 218.76 | 214.37 | 218.09 | 60,638 | +2.34(+1.08%) |
Feb 08, 2024 | 216.15 | 217.43 | 214.04 | 215.75 | 67,544 | +0.18(+0.08%) |
Feb 07, 2024 | 213.62 | 215.57 | 212.04 | 215.57 | 62,619 | +1.83(+0.86%) |
Feb 06, 2024 | 214.73 | 216.10 | 213.30 | 213.74 | 42,745 | -0.07(-0.03%) |
Feb 05, 2024 | 214.79 | 215.59 | 212.04 | 213.81 | 38,532 | -3.68(-1.69%) |
Feb 02, 2024 | 212.91 | 218.09 | 211.94 | 217.49 | 42,692 | +2.13(+0.99%) |
Feb 01, 2024 | 213.57 | 215.45 | 208.89 | 215.36 | 62,147 | +3.34(+1.57%) |
Jan 31, 2024 | 216.14 | 216.39 | 210.71 | 212.02 | 63,662 | -3.72(-1.72%) |
Jan 30, 2024 | 215.15 | 217.22 | 214.65 | 215.74 | 53,652 | -0.97(-0.45%) |
Jan 29, 2024 | 213.16 | 217.41 | 211.75 | 216.71 | 53,981 | +3.96(+1.86%) |
Jan 26, 2024 | 213.50 | 213.97 | 211.15 | 212.74 | 39,688 | +0.66(+0.31%) |
Jan 25, 2024 | 212.13 | 215.34 | 209.34 | 212.08 | 46,605 | +3.08(+1.47%) |
Jan 24, 2024 | 212.15 | 212.15 | 207.98 | 209.01 | 54,331 | -0.35(-0.17%) |
Jan 23, 2024 | 211.18 | 213.54 | 208.40 | 209.35 | 46,182 | +0.50(+0.24%) |
Jan 22, 2024 | 206.75 | 209.66 | 206.75 | 208.86 | 63,610 | +3.97(+1.94%) |
Jan 19, 2024 | 203.20 | 204.89 | 200.12 | 204.89 | 86,774 | +2.59(+1.28%) |
Jan 18, 2024 | 200.80 | 202.44 | 199.91 | 202.30 | 75,486 | +3.11(+1.56%) |
Jan 17, 2024 | 200.66 | 201.73 | 197.97 | 199.20 | 64,020 | -4.19(-2.06%) |
Jan 16, 2024 | 202.32 | 203.39 | 200.80 | 203.39 | 137,498 | +0.57(+0.28%) |
Jan 12, 2024 | 202.03 | 203.12 | 201.50 | 202.82 | 86,050 | +2.86(+1.43%) |
Jan 11, 2024 | 199.38 | 200.05 | 196.29 | 199.97 | 100,903 | +0.65(+0.33%) |
Jan 10, 2024 | 198.60 | 199.76 | 197.07 | 199.32 | 52,895 | +1.35(+0.68%) |
Jan 09, 2024 | 197.67 | 198.71 | 195.89 | 197.97 | 45,876 | -2.81(-1.40%) |
Jan 08, 2024 | 200.87 | 201.30 | 198.76 | 200.78 | 50,500 | +0.91(+0.45%) |
Jan 05, 2024 | 199.16 | 200.91 | 198.40 | 199.88 | 126,115 | -0.91(-0.45%) |
Jan 04, 2024 | 202.13 | 202.36 | 199.92 | 200.78 | 103,727 | -0.34(-0.17%) |
Jan 03, 2024 | 204.53 | 204.53 | 200.54 | 201.12 | 73,002 | -4.32(-2.10%) |