Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 231.57 | 231.33 | 231.33 | 230.90 | 820,956 | -0.86(-0.37%) |
Mar 27, 2024 | 230.00 | 231.86 | 228.26 | 231.76 | 1,195,154 | +3.53(+1.55%) |
Mar 26, 2024 | 226.93 | 229.04 | 226.72 | 228.23 | 978,965 | +1.16(+0.51%) |
Mar 25, 2024 | 229.33 | 229.33 | 226.78 | 227.07 | 1,003,050 | -2.20(-0.96%) |
Mar 22, 2024 | 228.74 | 229.80 | 228.01 | 229.27 | 1,055,307 | +0.45(+0.20%) |
Mar 21, 2024 | 228.80 | 229.60 | 227.03 | 228.82 | 1,388,731 | +0.21(+0.09%) |
Mar 20, 2024 | 228.52 | 229.70 | 227.31 | 228.61 | 1,169,528 | +1.27(+0.56%) |
Mar 19, 2024 | 229.64 | 229.64 | 225.23 | 227.34 | 1,279,535 | -0.78(-0.34%) |
Mar 18, 2024 | 226.93 | 229.56 | 226.78 | 228.12 | 1,243,910 | +1.99(+0.88%) |
Mar 15, 2024 | 222.07 | 226.58 | 222.07 | 226.13 | 3,374,447 | +1.87(+0.83%) |
Mar 14, 2024 | 224.58 | 225.26 | 223.10 | 224.26 | 1,033,265 | -0.35(-0.16%) |
Mar 13, 2024 | 223.44 | 225.43 | 223.06 | 224.61 | 827,797 | +1.62(+0.72%) |
Mar 12, 2024 | 222.94 | 223.65 | 222.45 | 223.00 | 1,939,328 | -0.34(-0.15%) |
Mar 11, 2024 | 222.81 | 223.36 | 221.36 | 223.34 | 1,426,515 | +0.44(+0.20%) |
Mar 08, 2024 | 224.41 | 225.70 | 222.78 | 222.90 | 862,388 | -1.11(-0.49%) |
Mar 07, 2024 | 224.43 | 225.75 | 223.50 | 224.00 | 881,586 | +1.03(+0.46%) |
Mar 06, 2024 | 222.92 | 224.82 | 222.04 | 222.98 | 864,925 | +0.13(+0.06%) |
Mar 05, 2024 | 224.35 | 226.05 | 222.42 | 222.85 | 1,072,365 | -2.48(-1.10%) |
Mar 04, 2024 | 224.10 | 226.70 | 224.10 | 225.33 | 900,646 | +0.39(+0.17%) |
Mar 01, 2024 | 222.71 | 225.76 | 222.09 | 224.94 | 1,017,642 | +0.67(+0.30%) |
Feb 29, 2024 | 225.03 | 225.12 | 223.16 | 224.28 | 1,735,974 | -0.17(-0.08%) |
Feb 28, 2024 | 222.44 | 225.06 | 220.86 | 224.44 | 1,169,233 | +2.91(+1.31%) |
Feb 27, 2024 | 219.75 | 222.02 | 219.63 | 221.53 | 1,427,789 | +1.81(+0.82%) |
Feb 26, 2024 | 221.44 | 221.72 | 219.63 | 219.73 | 1,381,855 | -2.06(-0.93%) |
Feb 23, 2024 | 219.43 | 221.93 | 217.88 | 221.78 | 1,439,596 | +2.61(+1.19%) |
Feb 22, 2024 | 217.44 | 220.19 | 216.68 | 219.17 | 1,042,049 | +2.78(+1.29%) |
Feb 21, 2024 | 216.76 | 217.36 | 214.87 | 216.38 | 1,179,675 | +0.54(+0.25%) |
Feb 20, 2024 | 214.12 | 216.51 | 213.40 | 215.85 | 1,191,512 | +1.01(+0.47%) |
Feb 16, 2024 | 215.94 | 216.93 | 214.48 | 214.84 | 1,980,689 | -1.09(-0.50%) |
Feb 15, 2024 | 216.66 | 217.45 | 213.76 | 215.93 | 1,993,685 | -0.50(-0.23%) |
Feb 14, 2024 | 219.65 | 220.79 | 215.78 | 216.42 | 1,971,080 | -4.20(-1.90%) |
Feb 13, 2024 | 213.11 | 220.99 | 212.18 | 220.62 | 3,200,866 | +18.15(+8.97%) |
Feb 12, 2024 | 201.94 | 203.46 | 201.48 | 202.47 | 1,049,473 | +0.26(+0.13%) |
Feb 09, 2024 | 201.99 | 203.11 | 200.00 | 202.21 | 999,952 | -0.17(-0.08%) |
Feb 08, 2024 | 202.49 | 202.49 | 200.96 | 202.38 | 769,592 | -0.11(-0.05%) |
Feb 07, 2024 | 200.68 | 202.90 | 200.00 | 202.49 | 1,167,853 | +3.04(+1.53%) |
Feb 06, 2024 | 195.36 | 199.79 | 195.23 | 199.45 | 1,448,119 | +4.39(+2.25%) |
Feb 05, 2024 | 196.05 | 197.66 | 195.00 | 195.06 | 1,774,299 | -3.77(-1.90%) |
Feb 02, 2024 | 198.56 | 200.06 | 196.56 | 198.83 | 1,183,012 | -0.70(-0.35%) |
Feb 01, 2024 | 197.32 | 199.54 | 195.77 | 199.53 | 1,132,637 | +1.80(+0.91%) |
Jan 31, 2024 | 200.50 | 200.71 | 196.96 | 197.72 | 1,719,462 | -2.51(-1.26%) |
Jan 30, 2024 | 198.73 | 200.46 | 198.02 | 200.24 | 872,200 | +1.49(+0.75%) |
Jan 29, 2024 | 197.74 | 198.76 | 196.70 | 198.75 | 1,073,365 | +0.76(+0.38%) |
Jan 26, 2024 | 198.59 | 199.19 | 197.05 | 197.99 | 690,361 | -0.13(-0.07%) |
Jan 25, 2024 | 196.98 | 198.25 | 196.28 | 198.12 | 790,393 | +2.00(+1.02%) |
Jan 24, 2024 | 198.47 | 199.18 | 195.98 | 196.13 | 797,891 | -2.55(-1.28%) |
Jan 23, 2024 | 200.97 | 201.97 | 198.29 | 198.68 | 1,031,663 | -1.69(-0.84%) |
Jan 22, 2024 | 200.87 | 201.70 | 199.42 | 200.37 | 1,144,268 | +1.00(+0.50%) |
Jan 19, 2024 | 200.12 | 200.22 | 197.51 | 199.37 | 2,746,636 | -0.59(-0.29%) |
Jan 18, 2024 | 197.46 | 200.28 | 197.46 | 199.96 | 1,036,655 | +3.01(+1.53%) |
Jan 17, 2024 | 197.60 | 198.86 | 196.28 | 196.94 | 1,195,837 | -1.60(-0.80%) |
Jan 16, 2024 | 199.16 | 199.44 | 197.22 | 198.54 | 1,080,960 | +0.12(+0.06%) |
Jan 12, 2024 | 198.58 | 198.61 | 197.35 | 198.42 | 682,714 | +0.90(+0.45%) |
Jan 11, 2024 | 197.50 | 197.60 | 195.56 | 197.52 | 849,421 | +0.63(+0.32%) |
Jan 10, 2024 | 195.57 | 197.36 | 195.55 | 196.89 | 602,534 | +1.46(+0.75%) |
Jan 09, 2024 | 194.10 | 195.70 | 193.85 | 195.44 | 779,653 | -0.05(-0.03%) |
Jan 08, 2024 | 194.17 | 195.56 | 192.97 | 195.49 | 963,330 | +0.73(+0.37%) |
Jan 05, 2024 | 194.62 | 195.70 | 193.89 | 194.76 | 762,003 | -0.24(-0.12%) |
Jan 04, 2024 | 195.21 | 196.97 | 194.61 | 195.00 | 1,068,618 | -0.63(-0.32%) |
Jan 03, 2024 | 196.34 | 197.06 | 195.07 | 195.63 | 905,939 | -2.07(-1.05%) |