Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 215.17 | 217.09 | 216.97 | 216.88 | 612,017 | +1.88(+0.87%) |
Mar 27, 2024 | 213.29 | 215.06 | 213.29 | 215.00 | 433,844 | +3.03(+1.43%) |
Mar 26, 2024 | 212.20 | 212.86 | 211.24 | 211.97 | 563,228 | -0.23(-0.11%) |
Mar 25, 2024 | 213.44 | 213.76 | 210.76 | 212.20 | 524,275 | +0.49(+0.23%) |
Mar 22, 2024 | 209.76 | 211.79 | 208.67 | 211.72 | 812,609 | +1.96(+0.93%) |
Mar 21, 2024 | 208.99 | 210.50 | 208.03 | 209.76 | 573,037 | +1.92(+0.92%) |
Mar 20, 2024 | 208.78 | 209.37 | 206.07 | 207.84 | 1,176,933 | -1.60(-0.76%) |
Mar 19, 2024 | 208.32 | 210.44 | 206.85 | 209.44 | 864,350 | +1.42(+0.68%) |
Mar 18, 2024 | 207.82 | 208.08 | 205.37 | 208.02 | 884,002 | +0.33(+0.16%) |
Mar 15, 2024 | 204.88 | 209.48 | 204.88 | 207.69 | 1,398,879 | +0.20(+0.10%) |
Mar 14, 2024 | 212.97 | 213.20 | 205.99 | 207.50 | 1,594,118 | -6.69(-3.12%) |
Mar 13, 2024 | 216.08 | 216.91 | 212.94 | 214.19 | 544,992 | -1.10(-0.51%) |
Mar 12, 2024 | 216.41 | 216.93 | 214.73 | 215.29 | 398,436 | -1.66(-0.76%) |
Mar 11, 2024 | 215.27 | 217.32 | 214.35 | 216.95 | 516,601 | +1.02(+0.47%) |
Mar 08, 2024 | 216.95 | 218.12 | 215.75 | 215.92 | 637,021 | -0.85(-0.39%) |
Mar 07, 2024 | 216.87 | 218.11 | 215.76 | 216.78 | 580,247 | +0.56(+0.26%) |
Mar 06, 2024 | 214.79 | 216.67 | 213.88 | 216.22 | 801,148 | +1.64(+0.76%) |
Mar 05, 2024 | 217.88 | 219.53 | 214.55 | 214.58 | 841,602 | -2.93(-1.35%) |
Mar 04, 2024 | 215.55 | 218.59 | 215.50 | 217.51 | 602,506 | +1.09(+0.50%) |
Mar 01, 2024 | 214.10 | 216.58 | 212.97 | 216.42 | 801,725 | +2.15(+1.01%) |
Feb 29, 2024 | 213.44 | 214.52 | 210.69 | 214.27 | 1,308,696 | +1.02(+0.48%) |
Feb 28, 2024 | 214.10 | 214.15 | 212.31 | 213.24 | 647,591 | -0.88(-0.41%) |
Feb 27, 2024 | 213.40 | 214.89 | 210.61 | 214.13 | 1,082,913 | +0.22(+0.10%) |
Feb 26, 2024 | 217.32 | 219.50 | 213.34 | 213.91 | 1,248,897 | -2.95(-1.36%) |
Feb 23, 2024 | 216.26 | 217.18 | 214.28 | 216.86 | 949,952 | +1.38(+0.64%) |
Feb 22, 2024 | 215.22 | 216.03 | 211.79 | 215.48 | 990,049 | -0.16(-0.07%) |
Feb 21, 2024 | 213.04 | 215.81 | 211.76 | 215.64 | 812,121 | +2.24(+1.05%) |
Feb 20, 2024 | 213.03 | 215.49 | 212.45 | 213.40 | 866,252 | -0.96(-0.45%) |
Feb 16, 2024 | 221.02 | 221.02 | 213.73 | 214.36 | 1,163,636 | -5.43(-2.47%) |
Feb 15, 2024 | 224.62 | 227.05 | 215.71 | 219.80 | 1,075,309 | -5.92(-2.62%) |
Feb 14, 2024 | 222.11 | 226.15 | 222.04 | 225.71 | 1,085,866 | +4.73(+2.14%) |
Feb 13, 2024 | 224.07 | 224.60 | 219.65 | 220.98 | 631,877 | -4.08(-1.81%) |
Feb 12, 2024 | 219.93 | 225.14 | 219.50 | 225.06 | 514,207 | +4.81(+2.18%) |
Feb 09, 2024 | 220.39 | 221.25 | 219.84 | 220.25 | 390,872 | -0.21(-0.09%) |
Feb 08, 2024 | 219.73 | 220.81 | 218.43 | 220.46 | 608,859 | -0.90(-0.41%) |
Feb 07, 2024 | 221.42 | 222.06 | 220.31 | 221.36 | 511,240 | +1.42(+0.64%) |
Feb 06, 2024 | 217.46 | 220.84 | 217.46 | 219.94 | 471,236 | +2.61(+1.20%) |
Feb 05, 2024 | 218.25 | 219.00 | 216.54 | 217.33 | 588,397 | -1.88(-0.86%) |
Feb 02, 2024 | 220.67 | 221.45 | 218.60 | 219.21 | 623,823 | -2.72(-1.23%) |
Feb 01, 2024 | 215.99 | 221.96 | 211.04 | 221.93 | 773,990 | +1.97(+0.90%) |
Jan 31, 2024 | 225.17 | 225.17 | 219.46 | 219.96 | 798,379 | -4.01(-1.79%) |
Jan 30, 2024 | 225.19 | 225.82 | 223.17 | 223.97 | 444,970 | -0.78(-0.35%) |
Jan 29, 2024 | 222.29 | 224.90 | 221.30 | 224.75 | 920,643 | +2.20(+0.99%) |
Jan 26, 2024 | 226.18 | 227.13 | 222.42 | 222.56 | 648,324 | -1.71(-0.76%) |
Jan 25, 2024 | 222.74 | 224.43 | 219.75 | 224.27 | 487,563 | +3.27(+1.48%) |
Jan 24, 2024 | 224.49 | 225.99 | 220.73 | 221.00 | 561,164 | -3.31(-1.47%) |
Jan 23, 2024 | 223.75 | 224.98 | 221.78 | 224.31 | 533,428 | +0.91(+0.41%) |
Jan 22, 2024 | 223.90 | 226.03 | 222.50 | 223.40 | 483,331 | -0.38(-0.17%) |
Jan 19, 2024 | 225.91 | 225.91 | 221.50 | 223.77 | 752,827 | -1.16(-0.51%) |
Jan 18, 2024 | 219.05 | 225.71 | 218.10 | 224.93 | 843,603 | +4.27(+1.94%) |
Jan 17, 2024 | 218.74 | 223.01 | 218.31 | 220.66 | 667,134 | +1.22(+0.55%) |
Jan 16, 2024 | 219.61 | 220.62 | 217.86 | 219.44 | 1,034,855 | -1.69(-0.77%) |
Jan 12, 2024 | 220.94 | 223.13 | 219.02 | 221.13 | 539,770 | +0.50(+0.23%) |
Jan 11, 2024 | 222.84 | 222.84 | 218.29 | 220.63 | 515,642 | -2.38(-1.07%) |
Jan 10, 2024 | 225.72 | 227.30 | 221.10 | 223.00 | 1,032,028 | -2.79(-1.24%) |
Jan 09, 2024 | 222.64 | 225.93 | 221.67 | 225.79 | 651,805 | +2.18(+0.97%) |
Jan 08, 2024 | 222.84 | 223.71 | 221.31 | 223.62 | 549,146 | +0.56(+0.25%) |
Jan 05, 2024 | 221.86 | 224.56 | 221.12 | 223.05 | 645,075 | +0.20(+0.09%) |
Jan 04, 2024 | 224.33 | 225.34 | 222.43 | 222.85 | 552,894 | -1.47(-0.65%) |
Jan 03, 2024 | 229.86 | 229.86 | 224.31 | 224.32 | 1,244,889 | -5.80(-2.52%) |