Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 225.13 | 225.66 | 225.61 | 225.63 | 1,796,538 | +0.24(+0.11%) |
Mar 27, 2024 | 225.10 | 225.47 | 221.12 | 225.39 | 4,166,886 | +2.80(+1.26%) |
Mar 26, 2024 | 225.90 | 226.59 | 222.55 | 222.60 | 4,418,470 | -1.69(-0.75%) |
Mar 25, 2024 | 221.97 | 226.32 | 221.43 | 224.28 | 2,284,992 | -0.88(-0.39%) |
Mar 22, 2024 | 223.88 | 226.81 | 223.16 | 225.16 | 2,662,298 | +0.27(+0.12%) |
Mar 21, 2024 | 227.08 | 228.99 | 224.47 | 224.89 | 4,064,402 | +4.95(+2.25%) |
Mar 20, 2024 | 216.78 | 220.52 | 215.04 | 219.94 | 3,393,278 | +3.68(+1.70%) |
Mar 19, 2024 | 215.25 | 217.19 | 212.17 | 216.26 | 3,567,136 | -1.83(-0.84%) |
Mar 18, 2024 | 221.99 | 222.83 | 217.87 | 218.09 | 3,147,043 | -0.17(-0.08%) |
Mar 15, 2024 | 216.90 | 220.86 | 216.60 | 218.26 | 4,114,737 | -1.58(-0.72%) |
Mar 14, 2024 | 223.06 | 224.32 | 217.62 | 219.84 | 4,670,568 | -3.82(-1.71%) |
Mar 13, 2024 | 226.53 | 226.85 | 222.30 | 223.66 | 3,270,997 | -5.59(-2.44%) |
Mar 12, 2024 | 227.46 | 229.36 | 223.48 | 229.24 | 3,605,686 | +4.66(+2.07%) |
Mar 11, 2024 | 224.98 | 226.27 | 222.01 | 224.58 | 4,509,175 | -3.02(-1.33%) |
Mar 08, 2024 | 238.00 | 239.46 | 227.45 | 227.61 | 10,507,241 | -9.60(-4.05%) |
Mar 07, 2024 | 232.26 | 238.16 | 232.12 | 237.21 | 4,805,283 | +7.87(+3.43%) |
Mar 06, 2024 | 228.50 | 231.75 | 226.79 | 229.34 | 5,538,935 | +5.50(+2.46%) |
Mar 05, 2024 | 225.56 | 227.12 | 221.38 | 223.84 | 7,243,726 | -4.48(-1.96%) |
Mar 04, 2024 | 228.60 | 230.81 | 227.06 | 228.31 | 7,329,693 | +2.22(+0.98%) |
Mar 01, 2024 | 219.37 | 227.07 | 219.12 | 226.09 | 6,136,958 | +9.23(+4.26%) |
Feb 29, 2024 | 213.76 | 217.30 | 213.09 | 216.87 | 3,383,512 | +5.72(+2.71%) |
Feb 28, 2024 | 211.18 | 212.27 | 210.15 | 211.15 | 2,925,599 | -2.40(-1.12%) |
Feb 27, 2024 | 214.79 | 215.34 | 212.99 | 213.55 | 4,567,880 | -0.21(-0.10%) |
Feb 26, 2024 | 213.81 | 214.71 | 212.27 | 213.76 | 3,764,648 | +2.09(+0.99%) |
Feb 23, 2024 | 215.06 | 216.16 | 210.54 | 211.67 | 5,116,899 | -2.31(-1.08%) |
Feb 22, 2024 | 211.96 | 215.13 | 211.02 | 213.98 | 6,682,580 | +10.05(+4.93%) |
Feb 21, 2024 | 202.09 | 203.98 | 201.02 | 203.93 | 4,482,397 | -0.47(-0.23%) |
Feb 20, 2024 | 205.95 | 206.69 | 201.25 | 204.40 | 5,552,785 | -3.50(-1.68%) |
Feb 16, 2024 | 210.65 | 212.26 | 207.28 | 207.90 | 4,112,991 | -1.18(-0.57%) |
Feb 15, 2024 | 210.64 | 210.90 | 208.15 | 209.08 | 2,844,818 | -0.20(-0.10%) |
Feb 14, 2024 | 207.28 | 209.39 | 206.38 | 209.28 | 3,239,963 | +4.62(+2.26%) |
Feb 13, 2024 | 202.89 | 206.87 | 201.90 | 204.66 | 6,560,575 | -4.29(-2.06%) |
Feb 12, 2024 | 209.35 | 212.82 | 208.11 | 208.95 | 4,307,738 | -0.38(-0.18%) |
Feb 09, 2024 | 206.49 | 209.66 | 205.28 | 209.33 | 3,527,528 | +4.09(+1.99%) |
Feb 08, 2024 | 202.41 | 206.72 | 202.33 | 205.24 | 2,764,853 | +3.47(+1.72%) |
Feb 07, 2024 | 200.14 | 201.96 | 198.06 | 201.77 | 4,849,734 | +3.04(+1.53%) |
Feb 06, 2024 | 201.65 | 201.80 | 196.50 | 198.73 | 3,629,630 | -2.34(-1.17%) |
Feb 05, 2024 | 200.06 | 202.08 | 197.85 | 201.08 | 4,744,712 | +2.71(+1.37%) |
Feb 02, 2024 | 195.86 | 198.83 | 195.33 | 198.37 | 4,812,127 | +2.50(+1.28%) |
Feb 01, 2024 | 195.69 | 196.35 | 193.30 | 195.87 | 3,446,242 | +0.97(+0.50%) |
Jan 31, 2024 | 194.69 | 198.47 | 193.16 | 194.90 | 6,588,566 | -2.86(-1.45%) |
Jan 30, 2024 | 199.67 | 200.89 | 196.94 | 197.77 | 3,062,127 | -3.10(-1.54%) |
Jan 29, 2024 | 199.19 | 200.87 | 197.74 | 200.87 | 3,472,492 | +2.07(+1.04%) |
Jan 26, 2024 | 200.13 | 201.49 | 198.11 | 198.80 | 5,794,623 | -5.51(-2.70%) |
Jan 25, 2024 | 208.65 | 208.78 | 203.28 | 204.31 | 3,908,029 | -0.57(-0.28%) |
Jan 24, 2024 | 204.27 | 207.60 | 202.67 | 204.88 | 6,295,656 | +2.94(+1.46%) |
Jan 23, 2024 | 200.68 | 202.18 | 198.77 | 201.94 | 3,268,535 | +1.33(+0.66%) |
Jan 22, 2024 | 201.61 | 203.23 | 198.77 | 200.61 | 5,294,667 | +0.66(+0.33%) |
Jan 19, 2024 | 194.85 | 200.21 | 193.86 | 199.95 | 5,339,070 | +7.53(+3.91%) |
Jan 18, 2024 | 191.45 | 192.68 | 189.38 | 192.42 | 3,556,243 | +6.15(+3.30%) |
Jan 17, 2024 | 186.08 | 186.50 | 183.12 | 186.28 | 4,976,634 | -1.72(-0.92%) |
Jan 16, 2024 | 185.60 | 189.27 | 184.65 | 188.00 | 4,159,880 | +2.63(+1.42%) |
Jan 12, 2024 | 186.44 | 187.35 | 184.47 | 185.37 | 2,282,274 | -0.82(-0.44%) |
Jan 11, 2024 | 185.77 | 187.40 | 182.55 | 186.19 | 3,699,200 | +0.69(+0.37%) |
Jan 10, 2024 | 186.56 | 186.59 | 183.16 | 185.51 | 2,823,064 | -0.62(-0.34%) |
Jan 09, 2024 | 183.97 | 187.56 | 183.69 | 186.13 | 2,947,769 | +0.06(+0.03%) |
Jan 08, 2024 | 181.44 | 186.56 | 181.39 | 186.07 | 3,194,839 | +5.87(+3.26%) |
Jan 05, 2024 | 179.54 | 181.78 | 178.97 | 180.20 | 3,898,275 | +0.99(+0.55%) |
Jan 04, 2024 | 177.87 | 181.03 | 177.47 | 179.21 | 3,744,679 | -1.52(-0.84%) |
Jan 03, 2024 | 181.43 | 182.45 | 180.01 | 180.72 | 4,077,332 | -3.97(-2.15%) |