Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 229.78 | 230.87 | 230.59 | 230.14 | 871,145 | +1.31(+0.57%) |
Mar 27, 2024 | 226.13 | 229.22 | 225.98 | 228.83 | 967,598 | +3.50(+1.55%) |
Mar 26, 2024 | 225.04 | 226.91 | 224.32 | 225.33 | 922,033 | -0.20(-0.09%) |
Mar 25, 2024 | 225.00 | 226.39 | 224.30 | 225.53 | 748,406 | +1.08(+0.48%) |
Mar 22, 2024 | 227.25 | 227.48 | 224.38 | 224.45 | 846,066 | -1.68(-0.74%) |
Mar 21, 2024 | 224.56 | 226.80 | 224.08 | 226.13 | 1,730,670 | +1.14(+0.51%) |
Mar 20, 2024 | 223.06 | 226.39 | 222.91 | 224.99 | 1,251,908 | +1.36(+0.61%) |
Mar 19, 2024 | 222.79 | 224.17 | 221.73 | 223.63 | 1,341,866 | +1.71(+0.77%) |
Mar 18, 2024 | 221.06 | 222.32 | 220.46 | 221.92 | 1,032,009 | +0.99(+0.45%) |
Mar 15, 2024 | 219.47 | 222.17 | 219.47 | 220.93 | 2,157,568 | -0.49(-0.22%) |
Mar 14, 2024 | 222.89 | 224.00 | 220.45 | 221.42 | 1,167,769 | -2.07(-0.93%) |
Mar 13, 2024 | 220.96 | 223.60 | 220.68 | 223.49 | 1,047,555 | +3.03(+1.37%) |
Mar 12, 2024 | 218.67 | 221.26 | 217.60 | 220.46 | 2,025,348 | +1.44(+0.66%) |
Mar 11, 2024 | 217.04 | 219.54 | 216.98 | 219.02 | 1,046,847 | +0.57(+0.26%) |
Mar 08, 2024 | 218.51 | 219.75 | 217.53 | 218.45 | 1,146,966 | -0.95(-0.43%) |
Mar 07, 2024 | 220.41 | 221.69 | 218.39 | 219.40 | 1,329,808 | -0.22(-0.10%) |
Mar 06, 2024 | 219.71 | 220.38 | 217.36 | 219.62 | 1,046,108 | +1.48(+0.68%) |
Mar 05, 2024 | 218.01 | 218.90 | 217.49 | 218.14 | 844,861 | +0.06(+0.03%) |
Mar 04, 2024 | 217.47 | 219.15 | 217.24 | 218.08 | 852,361 | +0.25(+0.11%) |
Mar 01, 2024 | 219.76 | 220.09 | 217.40 | 217.83 | 1,115,987 | -2.13(-0.97%) |
Feb 29, 2024 | 219.90 | 220.51 | 217.07 | 219.96 | 2,171,974 | +0.54(+0.24%) |
Feb 28, 2024 | 220.95 | 220.99 | 219.09 | 219.42 | 969,625 | -1.45(-0.66%) |
Feb 27, 2024 | 218.32 | 220.98 | 218.32 | 220.87 | 1,251,767 | +1.79(+0.82%) |
Feb 26, 2024 | 220.05 | 221.17 | 218.10 | 219.08 | 1,124,908 | -0.88(-0.40%) |
Feb 23, 2024 | 221.86 | 222.87 | 218.57 | 219.96 | 2,160,302 | -1.33(-0.60%) |
Feb 22, 2024 | 219.00 | 222.37 | 217.79 | 221.29 | 1,906,637 | +2.81(+1.28%) |
Feb 21, 2024 | 220.00 | 220.37 | 216.41 | 218.49 | 1,519,048 | -0.62(-0.28%) |
Feb 20, 2024 | 215.69 | 219.37 | 215.35 | 219.10 | 2,831,321 | +2.56(+1.18%) |
Feb 16, 2024 | 217.57 | 218.30 | 216.21 | 216.54 | 2,038,661 | -1.48(-0.68%) |
Feb 15, 2024 | 215.64 | 218.62 | 215.37 | 218.03 | 1,305,534 | +2.39(+1.11%) |
Feb 14, 2024 | 214.97 | 217.12 | 214.47 | 215.64 | 1,236,049 | +0.67(+0.31%) |
Feb 13, 2024 | 215.01 | 215.58 | 210.90 | 214.97 | 3,586,662 | +1.25(+0.59%) |
Feb 12, 2024 | 213.33 | 215.07 | 212.56 | 213.72 | 1,186,194 | +0.19(+0.09%) |
Feb 09, 2024 | 211.43 | 214.02 | 211.08 | 213.53 | 1,472,417 | +0.69(+0.32%) |
Feb 08, 2024 | 213.15 | 213.19 | 210.07 | 212.84 | 1,758,675 | -0.41(-0.19%) |
Feb 07, 2024 | 212.90 | 214.12 | 212.10 | 213.25 | 1,768,631 | +1.20(+0.57%) |
Feb 06, 2024 | 211.77 | 212.62 | 211.38 | 212.04 | 1,493,332 | -0.07(-0.03%) |
Feb 05, 2024 | 213.03 | 213.51 | 210.85 | 212.11 | 1,024,884 | -1.73(-0.81%) |
Feb 02, 2024 | 212.25 | 214.73 | 211.64 | 213.85 | 1,485,453 | +2.79(+1.32%) |
Feb 01, 2024 | 209.18 | 211.71 | 208.08 | 211.06 | 2,024,361 | +0.66(+0.31%) |
Jan 31, 2024 | 213.03 | 214.24 | 210.24 | 210.40 | 1,556,802 | -2.17(-1.02%) |
Jan 30, 2024 | 210.53 | 212.68 | 209.86 | 212.57 | 1,156,050 | +2.41(+1.15%) |
Jan 29, 2024 | 209.68 | 211.24 | 208.72 | 210.16 | 1,200,205 | -0.31(-0.15%) |
Jan 26, 2024 | 210.69 | 211.28 | 210.02 | 210.47 | 1,343,852 | -0.09(-0.04%) |
Jan 25, 2024 | 211.49 | 211.71 | 208.82 | 210.56 | 1,480,263 | +0.54(+0.26%) |
Jan 24, 2024 | 211.70 | 212.29 | 209.68 | 210.02 | 1,654,584 | +0.00(+0.00%) |
Jan 23, 2024 | 211.90 | 212.66 | 208.96 | 210.02 | 1,863,546 | -2.87(-1.35%) |
Jan 22, 2024 | 211.78 | 214.23 | 211.28 | 212.89 | 2,109,011 | +2.18(+1.03%) |
Jan 19, 2024 | 209.32 | 213.32 | 205.65 | 210.71 | 4,363,138 | +13.26(+6.72%) |
Jan 18, 2024 | 194.68 | 197.95 | 194.68 | 197.45 | 1,598,156 | +0.85(+0.43%) |
Jan 17, 2024 | 196.17 | 198.88 | 195.94 | 196.60 | 1,357,608 | +0.79(+0.40%) |
Jan 16, 2024 | 194.70 | 195.94 | 193.66 | 195.82 | 1,496,275 | +1.14(+0.59%) |
Jan 12, 2024 | 195.02 | 195.52 | 193.59 | 194.67 | 1,112,562 | +0.69(+0.35%) |
Jan 11, 2024 | 193.05 | 194.28 | 191.01 | 193.99 | 1,387,474 | +1.77(+0.92%) |
Jan 10, 2024 | 190.57 | 192.37 | 190.13 | 192.22 | 887,831 | +0.89(+0.46%) |
Jan 09, 2024 | 191.31 | 191.83 | 189.01 | 191.33 | 1,102,924 | -0.11(-0.06%) |
Jan 08, 2024 | 191.92 | 192.52 | 189.72 | 191.44 | 1,653,160 | -0.76(-0.39%) |
Jan 05, 2024 | 190.82 | 193.23 | 190.82 | 192.19 | 1,587,932 | +0.53(+0.28%) |
Jan 04, 2024 | 191.84 | 193.38 | 190.76 | 191.67 | 1,990,233 | +1.23(+0.65%) |
Jan 03, 2024 | 190.88 | 193.15 | 190.42 | 190.43 | 1,747,529 | -0.12(-0.06%) |