Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 191.29 | 194.18 | 190.75 | 192.63 | 1,628,155 | -0.85(-0.44%) |
Mar 27, 2024 | 197.39 | 197.77 | 192.55 | 193.48 | 1,319,343 | -2.15(-1.10%) |
Mar 26, 2024 | 195.84 | 196.01 | 192.51 | 195.63 | 1,483,282 | +1.56(+0.80%) |
Mar 25, 2024 | 194.84 | 195.77 | 192.66 | 194.07 | 1,213,692 | -0.88(-0.45%) |
Mar 22, 2024 | 197.50 | 199.00 | 193.27 | 194.95 | 1,633,210 | -3.12(-1.58%) |
Mar 21, 2024 | 199.55 | 202.61 | 196.43 | 198.07 | 1,700,964 | +0.77(+0.39%) |
Mar 20, 2024 | 196.26 | 197.88 | 193.85 | 197.30 | 1,695,715 | +2.06(+1.06%) |
Mar 19, 2024 | 193.44 | 196.00 | 190.35 | 195.24 | 2,084,176 | -0.70(-0.36%) |
Mar 18, 2024 | 194.00 | 197.35 | 191.25 | 195.94 | 2,590,450 | +1.91(+0.98%) |
Mar 15, 2024 | 198.79 | 199.73 | 193.47 | 194.03 | 2,665,872 | -4.80(-2.41%) |
Mar 14, 2024 | 201.43 | 202.13 | 197.16 | 198.83 | 1,220,247 | -2.60(-1.29%) |
Mar 13, 2024 | 200.17 | 204.43 | 199.11 | 201.43 | 1,752,925 | +0.19(+0.09%) |
Mar 12, 2024 | 203.20 | 205.34 | 199.00 | 201.24 | 2,302,441 | +0.50(+0.25%) |
Mar 11, 2024 | 196.70 | 201.85 | 195.66 | 200.74 | 1,825,543 | +2.05(+1.03%) |
Mar 08, 2024 | 201.14 | 204.55 | 197.88 | 198.69 | 2,845,051 | -2.58(-1.28%) |
Mar 07, 2024 | 202.58 | 202.89 | 197.02 | 201.27 | 3,352,433 | -1.15(-0.57%) |
Mar 06, 2024 | 214.62 | 217.17 | 200.81 | 202.42 | 4,342,561 | -3.94(-1.91%) |
Mar 05, 2024 | 209.94 | 210.06 | 199.29 | 206.36 | 4,985,405 | -7.86(-3.67%) |
Mar 04, 2024 | 220.12 | 221.62 | 212.63 | 214.22 | 4,133,063 | -5.01(-2.29%) |
Mar 01, 2024 | 227.00 | 227.30 | 215.00 | 219.23 | 11,834,192 | -22.74(-9.40%) |
Feb 29, 2024 | 240.50 | 243.94 | 235.84 | 241.97 | 6,598,777 | +4.68(+1.97%) |
Feb 28, 2024 | 240.10 | 242.47 | 236.50 | 237.29 | 2,004,297 | -5.20(-2.14%) |
Feb 27, 2024 | 244.00 | 251.55 | 242.02 | 242.49 | 2,400,616 | +0.79(+0.33%) |
Feb 26, 2024 | 239.99 | 246.00 | 236.91 | 241.70 | 2,725,661 | +6.47(+2.75%) |
Feb 23, 2024 | 229.88 | 240.70 | 228.32 | 235.23 | 3,217,340 | +9.08(+4.02%) |
Feb 22, 2024 | 224.51 | 229.34 | 218.91 | 226.15 | 3,655,638 | +12.23(+5.72%) |
Feb 21, 2024 | 213.00 | 216.50 | 202.44 | 213.92 | 7,804,053 | -35.12(-14.10%) |
Feb 20, 2024 | 251.94 | 251.94 | 240.96 | 249.04 | 2,044,400 | -3.71(-1.47%) |
Feb 16, 2024 | 253.41 | 254.68 | 248.61 | 252.75 | 1,258,398 | -0.41(-0.16%) |
Feb 15, 2024 | 255.00 | 255.00 | 247.00 | 253.16 | 1,184,729 | -0.11(-0.04%) |
Feb 14, 2024 | 247.66 | 253.54 | 246.10 | 253.27 | 1,582,992 | +10.47(+4.31%) |
Feb 13, 2024 | 242.33 | 247.67 | 237.57 | 242.80 | 3,434,125 | -11.06(-4.36%) |
Feb 12, 2024 | 253.70 | 256.42 | 251.28 | 253.86 | 1,517,359 | -1.07(-0.42%) |
Feb 09, 2024 | 253.84 | 259.61 | 252.40 | 254.93 | 2,505,470 | +5.52(+2.21%) |
Feb 08, 2024 | 244.64 | 251.32 | 243.77 | 249.41 | 1,664,854 | +4.75(+1.94%) |
Feb 07, 2024 | 241.63 | 245.56 | 237.09 | 244.66 | 2,232,134 | +9.93(+4.23%) |
Feb 06, 2024 | 235.25 | 236.32 | 228.52 | 234.73 | 1,658,320 | +2.68(+1.15%) |
Feb 05, 2024 | 233.45 | 239.45 | 226.19 | 232.05 | 4,759,471 | -11.95(-4.90%) |
Feb 02, 2024 | 239.62 | 245.11 | 237.06 | 244.00 | 1,362,008 | +5.94(+2.50%) |
Feb 01, 2024 | 236.61 | 240.36 | 235.42 | 238.06 | 1,032,636 | +2.39(+1.01%) |
Jan 31, 2024 | 238.00 | 239.59 | 232.31 | 235.67 | 1,567,928 | -5.45(-2.26%) |
Jan 30, 2024 | 243.41 | 245.82 | 240.90 | 241.12 | 2,036,935 | -3.93(-1.60%) |
Jan 29, 2024 | 238.69 | 245.11 | 238.02 | 245.05 | 1,376,907 | +8.22(+3.47%) |
Jan 26, 2024 | 236.88 | 239.84 | 234.29 | 236.83 | 1,204,827 | -1.47(-0.62%) |
Jan 25, 2024 | 244.70 | 245.00 | 236.84 | 238.30 | 1,475,874 | -3.08(-1.28%) |
Jan 24, 2024 | 245.00 | 246.38 | 240.67 | 241.38 | 1,553,414 | -1.06(-0.44%) |
Jan 23, 2024 | 242.52 | 245.00 | 238.95 | 242.44 | 1,980,478 | +1.59(+0.66%) |
Jan 22, 2024 | 239.68 | 241.77 | 235.08 | 240.85 | 2,511,230 | +9.56(+4.13%) |
Jan 19, 2024 | 229.00 | 231.36 | 226.84 | 231.29 | 1,545,367 | +3.38(+1.48%) |
Jan 18, 2024 | 230.31 | 231.37 | 224.93 | 227.91 | 1,908,398 | +2.58(+1.14%) |
Jan 17, 2024 | 228.90 | 230.33 | 221.50 | 225.33 | 2,349,083 | -6.85(-2.95%) |
Jan 16, 2024 | 230.00 | 233.28 | 228.78 | 232.18 | 1,515,907 | +1.41(+0.61%) |
Jan 12, 2024 | 230.98 | 233.81 | 229.63 | 230.77 | 1,564,909 | +2.25(+0.98%) |
Jan 11, 2024 | 226.00 | 229.91 | 224.00 | 228.52 | 1,395,064 | +3.12(+1.38%) |
Jan 10, 2024 | 228.31 | 230.23 | 224.66 | 225.40 | 1,879,685 | -0.86(-0.38%) |
Jan 09, 2024 | 215.96 | 228.15 | 215.96 | 226.26 | 2,445,433 | +8.16(+3.74%) |
Jan 08, 2024 | 213.28 | 219.35 | 212.51 | 218.10 | 1,632,398 | +8.29(+3.95%) |
Jan 05, 2024 | 209.94 | 212.20 | 209.05 | 209.81 | 1,125,491 | -0.52(-0.25%) |
Jan 04, 2024 | 210.33 | 212.45 | 209.01 | 210.33 | 1,095,886 | +0.09(+0.04%) |
Jan 03, 2024 | 208.53 | 215.71 | 206.67 | 210.24 | 2,095,455 | -2.13(-1.00%) |