Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 209.10 | 209.95 | 208.10 | 209.71 | 31,340 | -0.92(-0.44%) |
Mar 27, 2024 | 207.30 | 210.78 | 205.98 | 210.63 | 69,020 | +6.56(+3.22%) |
Mar 26, 2024 | 205.03 | 205.45 | 203.63 | 204.06 | 35,496 | +0.38(+0.19%) |
Mar 25, 2024 | 204.87 | 205.10 | 203.28 | 203.69 | 29,559 | +2.19(+1.08%) |
Mar 22, 2024 | 204.46 | 204.46 | 200.46 | 201.50 | 15,139 | -2.39(-1.17%) |
Mar 21, 2024 | 205.06 | 205.06 | 203.33 | 203.90 | 17,238 | +0.59(+0.29%) |
Mar 20, 2024 | 201.12 | 203.31 | 201.12 | 203.31 | 12,763 | +1.88(+0.94%) |
Mar 19, 2024 | 200.60 | 201.44 | 198.43 | 201.42 | 12,801 | +1.28(+0.64%) |
Mar 18, 2024 | 201.05 | 201.62 | 199.43 | 200.15 | 13,757 | +0.54(+0.27%) |
Mar 15, 2024 | 198.49 | 199.85 | 198.18 | 199.61 | 43,313 | +1.35(+0.68%) |
Mar 14, 2024 | 202.34 | 202.80 | 197.77 | 198.26 | 43,333 | -4.50(-2.22%) |
Mar 13, 2024 | 200.27 | 202.76 | 199.90 | 202.76 | 42,429 | +1.63(+0.81%) |
Mar 12, 2024 | 201.08 | 201.34 | 199.79 | 201.13 | 56,707 | -4.74(-2.30%) |
Mar 11, 2024 | 207.94 | 208.25 | 205.21 | 205.87 | 83,127 | -8.54(-3.98%) |
Mar 08, 2024 | 215.15 | 215.39 | 213.27 | 214.41 | 19,455 | -0.15(-0.07%) |
Mar 07, 2024 | 211.51 | 214.76 | 210.90 | 214.56 | 24,923 | +0.51(+0.24%) |
Mar 06, 2024 | 214.61 | 214.98 | 213.39 | 214.05 | 17,179 | -0.86(-0.40%) |
Mar 05, 2024 | 216.72 | 217.41 | 214.58 | 214.91 | 31,275 | -5.16(-2.34%) |
Mar 04, 2024 | 220.34 | 222.43 | 219.82 | 220.06 | 42,692 | -4.86(-2.16%) |
Mar 01, 2024 | 224.05 | 225.08 | 222.80 | 224.92 | 25,864 | +2.13(+0.96%) |
Feb 29, 2024 | 221.33 | 223.64 | 221.33 | 222.79 | 28,857 | +2.96(+1.35%) |
Feb 28, 2024 | 217.41 | 220.95 | 216.87 | 219.83 | 29,148 | -3.00(-1.35%) |
Feb 27, 2024 | 219.46 | 222.94 | 219.46 | 222.83 | 15,290 | +3.32(+1.51%) |
Feb 26, 2024 | 216.13 | 221.00 | 215.52 | 219.51 | 36,584 | +8.64(+4.10%) |
Feb 23, 2024 | 210.33 | 210.88 | 209.74 | 210.87 | 7,797 | +1.22(+0.58%) |
Feb 22, 2024 | 208.22 | 209.95 | 208.03 | 209.65 | 11,501 | +3.93(+1.91%) |
Feb 21, 2024 | 205.35 | 206.34 | 204.84 | 205.72 | 9,466 | +1.31(+0.64%) |
Feb 20, 2024 | 205.69 | 206.56 | 204.41 | 204.41 | 15,924 | -0.15(-0.07%) |
Feb 16, 2024 | 204.00 | 205.71 | 204.00 | 204.56 | 7,793 | +0.02(+0.01%) |
Feb 15, 2024 | 203.82 | 205.70 | 202.40 | 204.54 | 23,980 | -3.05(-1.47%) |
Feb 14, 2024 | 204.16 | 207.60 | 203.79 | 207.60 | 12,341 | +6.30(+3.13%) |
Feb 13, 2024 | 202.45 | 202.69 | 201.01 | 201.29 | 14,289 | -2.29(-1.13%) |
Feb 12, 2024 | 203.52 | 204.14 | 202.98 | 203.59 | 9,444 | -1.14(-0.56%) |
Feb 09, 2024 | 204.46 | 205.15 | 204.12 | 204.72 | 12,734 | +0.76(+0.37%) |
Feb 08, 2024 | 202.58 | 204.63 | 202.58 | 203.97 | 15,378 | -0.92(-0.45%) |
Feb 07, 2024 | 205.49 | 207.28 | 204.07 | 204.88 | 30,046 | -4.00(-1.91%) |
Feb 06, 2024 | 207.21 | 209.15 | 207.21 | 208.88 | 11,469 | +0.90(+0.43%) |
Feb 05, 2024 | 206.11 | 207.99 | 205.49 | 207.99 | 9,855 | +2.22(+1.08%) |
Feb 02, 2024 | 207.62 | 207.62 | 205.76 | 205.76 | 7,720 | -2.85(-1.37%) |
Feb 01, 2024 | 206.09 | 208.61 | 204.67 | 208.61 | 15,429 | +2.32(+1.13%) |
Jan 31, 2024 | 207.40 | 207.69 | 206.19 | 206.29 | 22,362 | -0.03(-0.01%) |
Jan 30, 2024 | 207.68 | 208.14 | 205.53 | 206.32 | 8,551 | -1.73(-0.83%) |
Jan 29, 2024 | 205.49 | 209.44 | 205.49 | 208.04 | 21,684 | +3.62(+1.77%) |
Jan 26, 2024 | 204.91 | 205.31 | 203.89 | 204.42 | 7,729 | -0.04(-0.02%) |
Jan 25, 2024 | 205.28 | 205.60 | 202.72 | 204.46 | 13,378 | +2.24(+1.11%) |
Jan 24, 2024 | 202.74 | 203.94 | 202.10 | 202.22 | 15,671 | -0.66(-0.32%) |
Jan 23, 2024 | 205.34 | 205.34 | 201.80 | 202.88 | 31,291 | -5.09(-2.45%) |
Jan 22, 2024 | 207.85 | 208.78 | 207.50 | 207.97 | 11,838 | -0.54(-0.26%) |
Jan 19, 2024 | 207.75 | 208.91 | 206.69 | 208.50 | 9,143 | +1.83(+0.89%) |
Jan 18, 2024 | 205.21 | 206.91 | 204.78 | 206.67 | 14,791 | +1.80(+0.88%) |
Jan 17, 2024 | 204.73 | 205.42 | 203.13 | 204.87 | 27,453 | -1.35(-0.65%) |
Jan 16, 2024 | 206.64 | 207.63 | 206.05 | 206.22 | 16,333 | +0.09(+0.04%) |
Jan 12, 2024 | 206.84 | 206.84 | 206.13 | 206.13 | 6,652 | +0.43(+0.21%) |
Jan 11, 2024 | 206.00 | 206.27 | 204.95 | 205.70 | 16,085 | +0.77(+0.37%) |
Jan 10, 2024 | 204.40 | 205.79 | 204.16 | 204.93 | 17,529 | +1.00(+0.49%) |
Jan 09, 2024 | 204.65 | 205.06 | 203.80 | 203.94 | 19,550 | -2.73(-1.32%) |
Jan 08, 2024 | 205.33 | 206.67 | 205.29 | 206.67 | 11,543 | -1.36(-0.65%) |
Jan 05, 2024 | 208.25 | 208.25 | 206.95 | 208.03 | 12,466 | +0.12(+0.06%) |
Jan 04, 2024 | 207.58 | 209.27 | 207.54 | 207.91 | 16,455 | -1.24(-0.59%) |
Jan 03, 2024 | 210.77 | 211.26 | 208.49 | 209.14 | 33,835 | -2.63(-1.24%) |