Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 202.91 | 203.18 | 200.91 | 201.25 | 32,395,332 | -1.16(-0.57%) |
Mar 15, 2024 | 201.25 | 203.08 | 200.48 | 202.41 | 55,400,392 | +0.38(+0.19%) |
Mar 14, 2024 | 205.05 | 205.28 | 200.17 | 202.03 | 47,492,756 | -3.68(-1.79%) |
Mar 13, 2024 | 204.87 | 206.58 | 204.77 | 205.71 | 25,135,562 | +0.80(+0.39%) |
Mar 12, 2024 | 205.15 | 205.92 | 203.40 | 204.91 | 34,920,596 | -0.28(-0.14%) |
Mar 11, 2024 | 205.96 | 206.84 | 204.75 | 205.19 | 24,426,340 | -1.64(-0.79%) |
Mar 08, 2024 | 208.74 | 210.41 | 205.80 | 206.83 | 42,042,012 | -0.13(-0.06%) |
Mar 07, 2024 | 206.70 | 208.10 | 206.40 | 206.96 | 28,150,624 | +1.71(+0.83%) |
Mar 06, 2024 | 206.03 | 206.08 | 204.08 | 205.25 | 34,249,732 | +1.52(+0.75%) |
Mar 05, 2024 | 204.30 | 205.91 | 203.01 | 203.73 | 34,078,664 | -1.97(-0.96%) |
Mar 04, 2024 | 207.03 | 207.77 | 205.45 | 205.70 | 24,859,452 | -0.19(-0.09%) |
Mar 01, 2024 | 204.53 | 206.32 | 203.14 | 205.89 | 35,157,112 | +2.16(+1.06%) |
Feb 29, 2024 | 205.18 | 206.04 | 202.52 | 203.73 | 40,348,132 | +1.41(+0.70%) |
Feb 28, 2024 | 202.44 | 203.86 | 201.87 | 202.32 | 30,086,406 | -1.68(-0.82%) |
Feb 27, 2024 | 203.08 | 204.22 | 202.53 | 204.00 | 32,275,944 | +2.85(+1.42%) |
Feb 26, 2024 | 199.69 | 201.64 | 199.15 | 201.15 | 29,036,712 | +1.26(+0.63%) |
Feb 23, 2024 | 199.60 | 201.13 | 198.56 | 199.89 | 37,926,044 | +0.45(+0.23%) |
Feb 22, 2024 | 198.65 | 200.09 | 197.81 | 199.44 | 38,065,840 | +1.50(+0.76%) |
Feb 21, 2024 | 197.66 | 198.35 | 196.39 | 197.94 | 28,728,434 | -0.94(-0.47%) |
Feb 20, 2024 | 199.15 | 199.72 | 198.01 | 198.88 | 30,470,532 | -2.78(-1.38%) |
Feb 16, 2024 | 202.12 | 203.70 | 201.09 | 201.66 | 48,367,060 | -2.78(-1.36%) |
Feb 15, 2024 | 200.99 | 204.76 | 200.72 | 204.44 | 44,832,744 | +5.31(+2.67%) |
Feb 14, 2024 | 197.68 | 199.79 | 196.23 | 199.13 | 43,854,456 | +4.52(+2.32%) |
Feb 13, 2024 | 196.22 | 197.63 | 193.06 | 194.61 | 88,347,768 | -8.35(-4.11%) |
Feb 12, 2024 | 199.87 | 203.55 | 199.84 | 202.96 | 43,203,300 | +3.62(+1.82%) |
Feb 09, 2024 | 196.92 | 199.55 | 196.45 | 199.34 | 46,107,096 | +3.19(+1.63%) |
Feb 08, 2024 | 193.36 | 196.37 | 192.71 | 196.15 | 35,339,912 | +2.93(+1.52%) |
Feb 07, 2024 | 194.07 | 194.15 | 192.04 | 193.22 | 31,932,556 | -0.45(-0.23%) |
Feb 06, 2024 | 191.70 | 193.80 | 191.02 | 193.67 | 34,775,048 | +1.73(+0.90%) |
Feb 05, 2024 | 192.47 | 193.11 | 190.06 | 191.94 | 39,722,448 | -2.47(-1.27%) |
Feb 02, 2024 | 193.24 | 195.50 | 192.39 | 194.41 | 53,090,128 | -1.03(-0.53%) |
Feb 01, 2024 | 194.31 | 195.74 | 191.53 | 195.44 | 59,727,348 | +2.56(+1.33%) |
Jan 31, 2024 | 197.21 | 198.94 | 192.71 | 192.88 | 68,238,992 | -4.83(-2.44%) |
Jan 30, 2024 | 198.39 | 198.93 | 197.10 | 197.71 | 32,984,818 | -1.70(-0.85%) |
Jan 29, 2024 | 196.16 | 199.41 | 195.09 | 199.41 | 29,088,054 | +3.43(+1.75%) |
Jan 26, 2024 | 196.89 | 197.89 | 195.38 | 195.98 | 33,478,656 | +0.01(+0.01%) |
Jan 25, 2024 | 197.10 | 197.66 | 194.41 | 195.97 | 37,604,052 | +1.61(+0.83%) |
Jan 24, 2024 | 198.38 | 198.46 | 194.12 | 194.36 | 41,294,700 | -1.61(-0.82%) |
Jan 23, 2024 | 198.22 | 198.59 | 194.98 | 195.97 | 43,201,200 | -0.57(-0.29%) |
Jan 22, 2024 | 194.15 | 196.82 | 194.09 | 196.54 | 42,140,800 | +4.11(+2.14%) |
Jan 19, 2024 | 191.29 | 192.85 | 189.22 | 192.43 | 63,882,480 | +1.83(+0.96%) |
Jan 18, 2024 | 190.71 | 191.17 | 188.21 | 190.60 | 41,683,296 | +1.12(+0.59%) |
Jan 17, 2024 | 188.13 | 189.93 | 187.53 | 189.48 | 37,917,416 | -1.36(-0.71%) |
Jan 16, 2024 | 191.72 | 193.26 | 190.11 | 190.84 | 42,147,108 | -2.39(-1.24%) |
Jan 12, 2024 | 195.89 | 197.10 | 192.64 | 193.23 | 43,167,620 | -0.32(-0.17%) |
Jan 11, 2024 | 194.50 | 194.74 | 191.30 | 193.55 | 49,048,580 | -1.53(-0.78%) |
Jan 10, 2024 | 194.74 | 195.38 | 193.08 | 195.08 | 35,202,664 | +0.11(+0.06%) |
Jan 09, 2024 | 194.35 | 195.77 | 193.32 | 194.97 | 28,945,312 | -1.76(-0.89%) |
Jan 08, 2024 | 193.29 | 196.97 | 192.26 | 196.73 | 31,458,520 | +3.48(+1.80%) |
Jan 05, 2024 | 192.69 | 195.46 | 192.29 | 193.25 | 40,964,952 | -0.57(-0.29%) |
Jan 04, 2024 | 194.06 | 195.49 | 193.69 | 193.82 | 43,154,572 | -0.38(-0.20%) |
Jan 03, 2024 | 197.40 | 197.67 | 193.78 | 194.20 | 57,566,604 | -5.32(-2.67%) |