Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 204.32 | 204.80 | 204.10 | 204.17 | 3,613,242 | +0.12(+0.06%) |
Mar 27, 2024 | 201.87 | 204.18 | 201.15 | 204.05 | 2,774,567 | +4.11(+2.06%) |
Mar 26, 2024 | 197.01 | 200.41 | 196.71 | 199.94 | 2,711,597 | +2.51(+1.27%) |
Mar 25, 2024 | 199.32 | 199.65 | 197.38 | 197.44 | 1,971,747 | -2.24(-1.12%) |
Mar 22, 2024 | 200.46 | 200.91 | 199.04 | 199.67 | 2,072,238 | -0.65(-0.32%) |
Mar 21, 2024 | 200.94 | 202.02 | 200.23 | 200.32 | 2,826,654 | +0.20(+0.10%) |
Mar 20, 2024 | 197.54 | 200.65 | 197.28 | 200.12 | 2,728,205 | +2.13(+1.07%) |
Mar 19, 2024 | 195.72 | 198.19 | 195.09 | 197.99 | 4,843,836 | +2.27(+1.16%) |
Mar 18, 2024 | 197.96 | 197.96 | 195.35 | 195.72 | 2,494,864 | -0.93(-0.47%) |
Mar 15, 2024 | 195.36 | 197.50 | 194.87 | 196.65 | 6,343,566 | +1.33(+0.68%) |
Mar 14, 2024 | 198.20 | 198.68 | 193.93 | 195.32 | 3,858,357 | -3.36(-1.69%) |
Mar 13, 2024 | 198.90 | 200.07 | 197.79 | 198.68 | 2,550,774 | +0.60(+0.30%) |
Mar 12, 2024 | 198.68 | 199.19 | 196.63 | 198.08 | 2,953,844 | -1.15(-0.58%) |
Mar 11, 2024 | 200.52 | 201.50 | 198.07 | 199.24 | 2,456,117 | -0.46(-0.23%) |
Mar 08, 2024 | 202.06 | 202.84 | 199.39 | 199.69 | 2,150,712 | -1.85(-0.92%) |
Mar 07, 2024 | 201.15 | 202.19 | 200.67 | 201.54 | 2,460,411 | +2.10(+1.05%) |
Mar 06, 2024 | 198.45 | 201.34 | 197.62 | 199.44 | 2,726,905 | +3.13(+1.60%) |
Mar 05, 2024 | 198.08 | 198.48 | 195.59 | 196.31 | 2,544,188 | -1.88(-0.95%) |
Mar 04, 2024 | 197.38 | 198.74 | 197.12 | 198.19 | 2,160,256 | +0.57(+0.29%) |
Mar 01, 2024 | 196.55 | 197.89 | 195.04 | 197.62 | 2,800,210 | -0.06(-0.03%) |
Feb 29, 2024 | 197.25 | 199.16 | 195.59 | 197.68 | 3,455,206 | +2.23(+1.14%) |
Feb 28, 2024 | 195.99 | 196.80 | 195.14 | 195.46 | 2,692,177 | -0.60(-0.31%) |
Feb 27, 2024 | 197.45 | 197.56 | 194.84 | 196.06 | 2,478,530 | -1.00(-0.51%) |
Feb 26, 2024 | 197.89 | 198.06 | 196.09 | 197.06 | 2,050,531 | -1.42(-0.72%) |
Feb 23, 2024 | 198.66 | 200.46 | 198.38 | 198.48 | 2,476,757 | -0.18(-0.09%) |
Feb 22, 2024 | 197.29 | 199.40 | 196.48 | 198.66 | 3,674,375 | +1.27(+0.64%) |
Feb 21, 2024 | 197.46 | 198.24 | 196.08 | 197.39 | 1,990,843 | +0.58(+0.30%) |
Feb 20, 2024 | 195.83 | 197.51 | 194.80 | 196.81 | 2,790,312 | +1.75(+0.90%) |
Feb 16, 2024 | 195.41 | 196.77 | 194.35 | 195.06 | 2,356,242 | -0.77(-0.39%) |
Feb 15, 2024 | 193.90 | 196.07 | 193.52 | 195.83 | 2,017,939 | +3.05(+1.58%) |
Feb 14, 2024 | 192.36 | 193.50 | 191.81 | 192.78 | 2,138,117 | +0.85(+0.44%) |
Feb 13, 2024 | 194.63 | 194.85 | 190.66 | 191.93 | 4,480,041 | -3.31(-1.69%) |
Feb 12, 2024 | 191.90 | 195.51 | 191.70 | 195.24 | 2,858,173 | +2.48(+1.29%) |
Feb 09, 2024 | 190.93 | 193.13 | 190.77 | 192.75 | 3,726,184 | +1.36(+0.71%) |
Feb 08, 2024 | 191.52 | 191.94 | 190.19 | 191.39 | 2,543,025 | -0.63(-0.33%) |
Feb 07, 2024 | 193.38 | 193.72 | 191.52 | 192.02 | 3,062,623 | +0.45(+0.24%) |
Feb 06, 2024 | 190.48 | 191.99 | 189.98 | 191.57 | 3,782,040 | +0.62(+0.33%) |
Feb 05, 2024 | 191.88 | 192.76 | 190.76 | 190.94 | 4,681,802 | -3.07(-1.58%) |
Feb 02, 2024 | 194.93 | 197.91 | 193.45 | 194.01 | 4,364,631 | -1.19(-0.61%) |
Feb 01, 2024 | 193.77 | 195.46 | 187.63 | 195.20 | 7,901,211 | -4.90(-2.45%) |
Jan 31, 2024 | 204.98 | 205.49 | 199.60 | 200.09 | 5,684,754 | -3.60(-1.77%) |
Jan 30, 2024 | 199.01 | 204.16 | 199.01 | 203.70 | 5,705,609 | +2.82(+1.40%) |
Jan 29, 2024 | 199.27 | 200.89 | 198.66 | 200.88 | 2,220,563 | +1.24(+0.62%) |
Jan 26, 2024 | 200.86 | 201.71 | 199.23 | 199.64 | 1,945,596 | -0.75(-0.38%) |
Jan 25, 2024 | 199.58 | 201.00 | 198.52 | 200.39 | 2,679,520 | +2.66(+1.35%) |
Jan 24, 2024 | 200.77 | 201.60 | 197.54 | 197.73 | 3,520,833 | -3.04(-1.51%) |
Jan 23, 2024 | 199.08 | 200.99 | 198.48 | 200.77 | 2,058,396 | +1.88(+0.95%) |
Jan 22, 2024 | 199.19 | 201.74 | 198.28 | 198.89 | 3,930,944 | +0.26(+0.13%) |
Jan 19, 2024 | 198.14 | 199.09 | 196.51 | 198.63 | 3,123,032 | +0.64(+0.32%) |
Jan 18, 2024 | 195.60 | 198.39 | 195.15 | 197.99 | 2,632,770 | +2.16(+1.10%) |
Jan 17, 2024 | 194.64 | 195.97 | 193.90 | 195.83 | 2,537,495 | +0.18(+0.09%) |
Jan 16, 2024 | 198.53 | 198.97 | 195.40 | 195.65 | 3,538,226 | -3.29(-1.66%) |
Jan 12, 2024 | 201.21 | 201.81 | 198.02 | 198.95 | 2,455,594 | -0.56(-0.28%) |
Jan 11, 2024 | 200.12 | 200.42 | 197.41 | 199.51 | 1,961,702 | -0.72(-0.36%) |
Jan 10, 2024 | 198.85 | 200.30 | 198.28 | 200.23 | 2,397,912 | +0.76(+0.38%) |
Jan 09, 2024 | 198.33 | 199.57 | 196.77 | 199.47 | 3,115,409 | -1.02(-0.51%) |
Jan 08, 2024 | 200.95 | 201.37 | 199.10 | 200.49 | 4,062,795 | -0.86(-0.43%) |
Jan 05, 2024 | 202.20 | 202.38 | 200.09 | 201.35 | 2,711,754 | -1.36(-0.67%) |
Jan 04, 2024 | 201.94 | 204.01 | 201.85 | 202.71 | 2,569,472 | +0.37(+0.18%) |
Jan 03, 2024 | 206.19 | 206.19 | 202.07 | 202.34 | 3,855,252 | -4.42(-2.14%) |