Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 214.47 | 213.77 | 213.74 | 213.15 | 1,248,398 | -1.03(-0.48%) |
Mar 27, 2024 | 214.01 | 214.98 | 212.18 | 214.18 | 1,226,098 | +1.30(+0.61%) |
Mar 26, 2024 | 212.66 | 213.58 | 212.10 | 212.88 | 1,483,785 | +2.92(+1.39%) |
Mar 25, 2024 | 210.59 | 211.06 | 208.70 | 209.97 | 1,177,304 | -1.18(-0.56%) |
Mar 22, 2024 | 210.38 | 211.54 | 210.31 | 211.15 | 1,046,429 | +0.75(+0.36%) |
Mar 21, 2024 | 211.28 | 211.71 | 210.10 | 210.40 | 1,463,688 | +0.04(+0.02%) |
Mar 20, 2024 | 208.44 | 211.37 | 207.82 | 210.36 | 1,341,377 | +2.39(+1.15%) |
Mar 19, 2024 | 207.14 | 208.62 | 206.91 | 207.97 | 1,039,235 | +1.62(+0.78%) |
Mar 18, 2024 | 205.94 | 207.81 | 204.86 | 206.35 | 2,351,147 | +1.84(+0.90%) |
Mar 15, 2024 | 204.56 | 207.04 | 203.75 | 204.51 | 3,031,706 | -2.26(-1.09%) |
Mar 14, 2024 | 209.41 | 209.56 | 206.00 | 206.77 | 1,886,869 | -1.61(-0.77%) |
Mar 13, 2024 | 207.19 | 208.98 | 206.40 | 208.38 | 1,273,525 | +1.50(+0.72%) |
Mar 12, 2024 | 205.05 | 207.79 | 204.76 | 206.88 | 974,339 | +2.84(+1.39%) |
Mar 11, 2024 | 205.25 | 205.49 | 202.63 | 204.04 | 841,297 | -1.52(-0.74%) |
Mar 08, 2024 | 204.13 | 206.49 | 203.88 | 205.56 | 932,975 | +0.77(+0.38%) |
Mar 07, 2024 | 204.63 | 205.09 | 203.15 | 204.79 | 1,116,207 | +1.33(+0.65%) |
Mar 06, 2024 | 203.96 | 206.50 | 203.33 | 203.46 | 1,278,803 | -0.20(-0.10%) |
Mar 05, 2024 | 201.96 | 203.80 | 200.70 | 203.66 | 1,397,392 | +1.40(+0.69%) |
Mar 04, 2024 | 204.38 | 204.76 | 201.88 | 202.26 | 1,170,918 | -2.47(-1.21%) |
Mar 01, 2024 | 203.80 | 205.23 | 202.35 | 204.73 | 1,273,530 | +0.56(+0.27%) |
Feb 29, 2024 | 203.60 | 204.89 | 202.38 | 204.17 | 3,014,647 | +0.36(+0.18%) |
Feb 28, 2024 | 202.75 | 205.35 | 202.75 | 203.81 | 1,491,486 | +0.37(+0.18%) |
Feb 27, 2024 | 202.86 | 203.99 | 202.51 | 203.44 | 1,036,008 | +0.58(+0.29%) |
Feb 26, 2024 | 204.39 | 204.72 | 202.35 | 202.86 | 1,039,110 | -1.53(-0.75%) |
Feb 23, 2024 | 201.96 | 204.69 | 201.86 | 204.39 | 1,586,115 | +2.09(+1.03%) |
Feb 22, 2024 | 200.58 | 203.76 | 199.85 | 202.30 | 1,699,016 | +3.56(+1.79%) |
Feb 21, 2024 | 196.70 | 199.05 | 196.39 | 198.74 | 1,161,838 | +1.95(+0.99%) |
Feb 20, 2024 | 197.81 | 198.63 | 196.43 | 196.80 | 1,537,631 | -0.48(-0.24%) |
Feb 16, 2024 | 195.20 | 197.75 | 194.57 | 197.28 | 1,737,839 | +1.41(+0.72%) |
Feb 15, 2024 | 193.21 | 196.27 | 193.14 | 195.87 | 1,752,062 | +3.45(+1.80%) |
Feb 14, 2024 | 190.57 | 192.48 | 189.49 | 192.41 | 1,646,240 | +2.59(+1.36%) |
Feb 13, 2024 | 189.93 | 190.53 | 186.55 | 189.83 | 2,395,860 | -3.46(-1.79%) |
Feb 12, 2024 | 191.69 | 193.55 | 191.38 | 193.28 | 1,375,853 | +1.41(+0.73%) |
Feb 09, 2024 | 193.45 | 193.73 | 191.40 | 191.87 | 1,605,251 | -2.39(-1.23%) |
Feb 08, 2024 | 197.34 | 197.65 | 191.66 | 194.26 | 1,627,658 | -1.48(-0.76%) |
Feb 07, 2024 | 192.21 | 197.85 | 191.01 | 195.74 | 1,778,944 | +1.41(+0.72%) |
Feb 06, 2024 | 193.64 | 194.51 | 191.65 | 194.33 | 1,890,713 | +0.95(+0.49%) |
Feb 05, 2024 | 193.90 | 194.04 | 191.72 | 193.38 | 1,485,636 | -1.34(-0.69%) |
Feb 02, 2024 | 193.31 | 195.89 | 192.15 | 194.72 | 1,628,196 | +1.29(+0.67%) |
Feb 01, 2024 | 191.51 | 193.45 | 189.98 | 193.43 | 1,544,069 | +2.76(+1.45%) |
Jan 31, 2024 | 193.71 | 193.72 | 190.52 | 190.68 | 1,979,409 | -3.22(-1.66%) |
Jan 30, 2024 | 192.28 | 194.83 | 192.20 | 193.89 | 1,222,768 | +1.01(+0.52%) |
Jan 29, 2024 | 192.13 | 192.90 | 190.87 | 192.88 | 1,420,308 | +0.54(+0.28%) |
Jan 26, 2024 | 191.21 | 192.86 | 190.76 | 192.34 | 1,680,383 | +0.86(+0.45%) |
Jan 25, 2024 | 189.15 | 191.75 | 189.15 | 191.49 | 1,757,877 | +4.19(+2.24%) |
Jan 24, 2024 | 188.15 | 188.73 | 186.92 | 187.29 | 1,464,743 | +0.19(+0.10%) |
Jan 23, 2024 | 188.07 | 189.04 | 186.80 | 187.10 | 1,345,763 | -1.07(-0.57%) |
Jan 22, 2024 | 187.71 | 189.55 | 187.57 | 188.17 | 1,307,082 | +1.07(+0.57%) |
Jan 19, 2024 | 185.97 | 187.32 | 184.75 | 187.10 | 1,776,020 | +1.67(+0.90%) |
Jan 18, 2024 | 183.92 | 185.73 | 182.59 | 185.43 | 1,499,300 | +2.19(+1.19%) |
Jan 17, 2024 | 180.92 | 183.49 | 180.92 | 183.25 | 1,092,206 | +1.13(+0.62%) |
Jan 16, 2024 | 180.73 | 182.36 | 180.69 | 182.12 | 1,431,374 | +0.23(+0.13%) |
Jan 12, 2024 | 182.27 | 182.53 | 180.35 | 181.89 | 1,215,412 | +0.01(+0.01%) |
Jan 11, 2024 | 182.45 | 183.15 | 181.25 | 181.88 | 1,360,603 | -0.37(-0.20%) |
Jan 10, 2024 | 181.44 | 182.95 | 181.35 | 182.25 | 1,232,659 | +0.87(+0.48%) |
Jan 09, 2024 | 179.50 | 181.66 | 179.50 | 181.38 | 1,336,681 | -0.55(-0.30%) |
Jan 08, 2024 | 180.41 | 182.26 | 179.37 | 181.93 | 1,545,823 | +1.70(+0.94%) |
Jan 05, 2024 | 177.97 | 181.37 | 177.97 | 180.23 | 1,408,871 | +1.75(+0.98%) |
Jan 04, 2024 | 179.66 | 180.46 | 178.41 | 178.48 | 1,212,770 | -0.17(-0.10%) |
Jan 03, 2024 | 179.08 | 180.11 | 178.19 | 178.65 | 1,478,343 | -1.15(-0.64%) |