Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 231.47 | 234.13 | 231.13 | 232.10 | 18,606 | +0.83(+0.36%) |
Mar 27, 2024 | 228.06 | 231.30 | 227.65 | 231.27 | 32,310 | +6.10(+2.71%) |
Mar 26, 2024 | 228.50 | 229.07 | 225.02 | 225.17 | 30,000 | -1.03(-0.46%) |
Mar 25, 2024 | 223.93 | 227.74 | 223.75 | 226.20 | 33,770 | -0.38(-0.17%) |
Mar 22, 2024 | 227.56 | 228.27 | 225.11 | 226.58 | 37,588 | -1.59(-0.70%) |
Mar 21, 2024 | 229.38 | 232.08 | 228.17 | 228.17 | 55,725 | +4.97(+2.23%) |
Mar 20, 2024 | 218.19 | 223.76 | 216.98 | 223.20 | 43,652 | +5.10(+2.34%) |
Mar 19, 2024 | 217.97 | 219.22 | 214.89 | 218.10 | 44,363 | -1.42(-0.65%) |
Mar 18, 2024 | 222.60 | 223.00 | 219.25 | 219.52 | 38,605 | -0.23(-0.11%) |
Mar 15, 2024 | 218.92 | 221.68 | 218.17 | 219.75 | 24,605 | -1.72(-0.78%) |
Mar 14, 2024 | 227.09 | 227.55 | 219.59 | 221.47 | 31,323 | -5.44(-2.40%) |
Mar 13, 2024 | 230.67 | 231.87 | 226.65 | 226.91 | 49,320 | -6.46(-2.77%) |
Mar 12, 2024 | 232.89 | 233.55 | 229.32 | 233.37 | 54,437 | +1.93(+0.83%) |
Mar 11, 2024 | 230.41 | 232.43 | 229.61 | 231.44 | 50,377 | -1.51(-0.65%) |
Mar 08, 2024 | 240.46 | 241.63 | 232.95 | 232.95 | 64,194 | -7.11(-2.96%) |
Mar 07, 2024 | 234.54 | 241.19 | 233.92 | 240.05 | 58,398 | +8.16(+3.52%) |
Mar 06, 2024 | 229.97 | 235.14 | 229.30 | 231.90 | 78,077 | +5.65(+2.50%) |
Mar 05, 2024 | 228.61 | 229.30 | 224.62 | 226.25 | 35,380 | -5.46(-2.36%) |
Mar 04, 2024 | 234.12 | 234.12 | 231.26 | 231.71 | 56,536 | -0.26(-0.11%) |
Mar 01, 2024 | 225.94 | 233.51 | 225.73 | 231.97 | 158,126 | +8.42(+3.77%) |
Feb 29, 2024 | 221.59 | 223.93 | 219.79 | 223.55 | 41,329 | +5.13(+2.35%) |
Feb 28, 2024 | 218.84 | 219.51 | 217.20 | 218.42 | 34,439 | -1.54(-0.70%) |
Feb 27, 2024 | 222.09 | 222.92 | 219.83 | 219.96 | 33,658 | -0.69(-0.31%) |
Feb 26, 2024 | 219.55 | 221.97 | 219.34 | 220.65 | 59,091 | +2.57(+1.18%) |
Feb 23, 2024 | 221.67 | 221.68 | 217.02 | 218.08 | 50,352 | -3.63(-1.64%) |
Feb 22, 2024 | 223.25 | 223.25 | 220.92 | 221.71 | 52,137 | +4.86(+2.24%) |
Feb 21, 2024 | 214.32 | 216.85 | 213.67 | 216.85 | 80,528 | -0.46(-0.21%) |
Feb 20, 2024 | 216.99 | 217.62 | 214.54 | 217.31 | 30,493 | -2.35(-1.07%) |
Feb 16, 2024 | 222.97 | 223.42 | 219.12 | 219.66 | 34,971 | -3.71(-1.66%) |
Feb 15, 2024 | 225.29 | 225.74 | 223.01 | 223.37 | 39,022 | -0.17(-0.08%) |
Feb 14, 2024 | 220.79 | 223.62 | 220.65 | 223.54 | 34,872 | +5.34(+2.45%) |
Feb 13, 2024 | 217.94 | 221.83 | 216.15 | 218.20 | 58,960 | -8.24(-3.64%) |
Feb 12, 2024 | 226.01 | 229.36 | 225.60 | 226.44 | 45,915 | +0.74(+0.33%) |
Feb 09, 2024 | 222.07 | 226.01 | 221.98 | 225.70 | 53,874 | +5.32(+2.41%) |
Feb 08, 2024 | 215.26 | 221.92 | 215.26 | 220.38 | 48,763 | +6.11(+2.85%) |
Feb 07, 2024 | 212.70 | 214.98 | 210.65 | 214.27 | 87,382 | +3.85(+1.83%) |
Feb 06, 2024 | 212.30 | 212.82 | 208.49 | 210.43 | 59,012 | -1.85(-0.87%) |
Feb 05, 2024 | 211.09 | 213.63 | 209.09 | 212.27 | 65,281 | +1.67(+0.79%) |
Feb 02, 2024 | 209.25 | 211.01 | 208.27 | 210.60 | 72,487 | +0.20(+0.10%) |
Feb 01, 2024 | 210.72 | 211.25 | 207.68 | 210.41 | 70,252 | -0.14(-0.07%) |
Jan 31, 2024 | 212.26 | 215.96 | 210.49 | 210.54 | 48,830 | -4.26(-1.98%) |
Jan 30, 2024 | 219.25 | 219.29 | 214.36 | 214.80 | 63,780 | -5.41(-2.46%) |
Jan 29, 2024 | 217.25 | 220.30 | 214.91 | 220.21 | 122,281 | +3.62(+1.67%) |
Jan 26, 2024 | 219.60 | 220.48 | 216.38 | 216.59 | 53,508 | -6.01(-2.70%) |
Jan 25, 2024 | 228.61 | 228.61 | 221.92 | 222.60 | 61,740 | -2.31(-1.03%) |
Jan 24, 2024 | 228.51 | 228.51 | 224.28 | 224.91 | 43,643 | -1.81(-0.80%) |
Jan 23, 2024 | 225.90 | 227.37 | 224.92 | 226.72 | 31,855 | +2.12(+0.94%) |
Jan 22, 2024 | 223.11 | 225.52 | 222.46 | 224.60 | 36,002 | +3.73(+1.69%) |
Jan 19, 2024 | 216.90 | 221.13 | 215.47 | 220.87 | 119,738 | +6.66(+3.11%) |
Jan 18, 2024 | 212.49 | 214.24 | 210.76 | 214.21 | 49,900 | +6.37(+3.06%) |
Jan 17, 2024 | 208.05 | 208.78 | 204.75 | 207.85 | 54,069 | -2.43(-1.16%) |
Jan 16, 2024 | 209.34 | 212.14 | 207.31 | 210.28 | 44,230 | +0.23(+0.11%) |
Jan 12, 2024 | 212.87 | 214.35 | 209.54 | 210.04 | 24,483 | -1.91(-0.90%) |
Jan 11, 2024 | 213.01 | 214.58 | 208.97 | 211.95 | 29,910 | -1.14(-0.53%) |
Jan 10, 2024 | 214.68 | 215.17 | 209.74 | 213.09 | 92,031 | -1.45(-0.68%) |
Jan 09, 2024 | 212.32 | 216.46 | 211.62 | 214.54 | 51,345 | -0.37(-0.17%) |
Jan 08, 2024 | 209.07 | 215.46 | 209.07 | 214.91 | 77,121 | +6.59(+3.16%) |
Jan 05, 2024 | 207.65 | 210.79 | 207.18 | 208.33 | 48,645 | +0.53(+0.26%) |
Jan 04, 2024 | 207.02 | 209.93 | 206.00 | 207.80 | 48,115 | -3.66(-1.73%) |
Jan 03, 2024 | 214.07 | 214.35 | 210.84 | 211.45 | 39,777 | -6.64(-3.04%) |