Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 192.79 | 195.60 | 191.35 | 195.11 | 1,130,699 | +1.97(+1.02%) |
Mar 27, 2024 | 194.01 | 194.37 | 191.14 | 193.14 | 920,219 | +1.14(+0.59%) |
Mar 26, 2024 | 195.10 | 195.10 | 191.65 | 192.00 | 1,674,264 | -1.26(-0.65%) |
Mar 25, 2024 | 191.94 | 194.13 | 189.50 | 193.26 | 2,222,382 | +0.73(+0.38%) |
Mar 22, 2024 | 196.45 | 196.54 | 191.27 | 192.53 | 2,268,598 | -4.73(-2.40%) |
Mar 21, 2024 | 199.55 | 201.07 | 196.86 | 197.26 | 1,696,428 | +1.04(+0.53%) |
Mar 20, 2024 | 195.09 | 196.69 | 193.22 | 196.22 | 2,664,262 | -0.21(-0.11%) |
Mar 19, 2024 | 193.07 | 197.40 | 189.87 | 196.43 | 2,295,028 | -0.58(-0.29%) |
Mar 18, 2024 | 196.12 | 198.45 | 195.00 | 197.01 | 1,887,805 | +2.58(+1.33%) |
Mar 15, 2024 | 201.05 | 203.08 | 194.00 | 194.43 | 3,279,977 | -8.27(-4.08%) |
Mar 14, 2024 | 207.34 | 207.34 | 200.69 | 202.70 | 1,926,857 | -5.03(-2.42%) |
Mar 13, 2024 | 215.49 | 215.50 | 207.49 | 207.73 | 2,226,407 | -9.63(-4.43%) |
Mar 12, 2024 | 215.68 | 217.82 | 213.29 | 217.36 | 1,166,128 | +1.73(+0.80%) |
Mar 11, 2024 | 210.37 | 216.64 | 208.95 | 215.63 | 1,696,199 | +6.83(+3.27%) |
Mar 08, 2024 | 204.40 | 211.07 | 204.40 | 208.80 | 1,782,287 | +5.84(+2.88%) |
Mar 07, 2024 | 200.00 | 203.60 | 195.65 | 202.96 | 1,471,089 | +4.82(+2.43%) |
Mar 06, 2024 | 199.94 | 200.87 | 194.08 | 198.14 | 1,062,404 | +1.81(+0.92%) |
Mar 05, 2024 | 203.95 | 203.95 | 193.47 | 196.33 | 1,700,594 | -11.27(-5.43%) |
Mar 04, 2024 | 209.48 | 209.48 | 203.37 | 207.60 | 1,034,464 | -1.60(-0.76%) |
Mar 01, 2024 | 207.42 | 209.41 | 204.29 | 209.20 | 1,569,277 | +1.78(+0.86%) |
Feb 29, 2024 | 205.66 | 209.44 | 205.00 | 207.42 | 2,072,951 | +0.37(+0.18%) |
Feb 28, 2024 | 203.62 | 208.49 | 202.00 | 207.05 | 1,141,069 | +1.23(+0.60%) |
Feb 27, 2024 | 205.82 | 208.65 | 204.15 | 205.82 | 885,251 | +1.16(+0.57%) |
Feb 26, 2024 | 203.76 | 207.10 | 201.59 | 204.66 | 896,448 | +0.22(+0.11%) |
Feb 23, 2024 | 205.50 | 207.49 | 204.33 | 204.44 | 823,170 | -0.99(-0.48%) |
Feb 22, 2024 | 209.10 | 210.38 | 204.20 | 205.43 | 1,077,731 | +1.32(+0.65%) |
Feb 21, 2024 | 201.01 | 205.51 | 199.95 | 204.11 | 1,408,103 | -0.67(-0.33%) |
Feb 20, 2024 | 205.55 | 206.49 | 201.05 | 204.78 | 1,766,138 | -3.06(-1.47%) |
Feb 16, 2024 | 212.33 | 214.00 | 207.19 | 207.84 | 1,327,920 | -5.28(-2.48%) |
Feb 15, 2024 | 215.90 | 216.65 | 212.24 | 213.12 | 1,972,473 | -2.77(-1.28%) |
Feb 14, 2024 | 212.40 | 216.09 | 209.31 | 215.89 | 1,291,888 | +5.82(+2.77%) |
Feb 13, 2024 | 205.00 | 213.87 | 203.27 | 210.07 | 1,718,451 | -6.10(-2.82%) |
Feb 12, 2024 | 218.26 | 221.00 | 216.09 | 216.17 | 1,114,650 | -2.59(-1.18%) |
Feb 09, 2024 | 214.33 | 220.99 | 211.25 | 218.76 | 2,076,219 | +6.47(+3.05%) |
Feb 08, 2024 | 208.84 | 216.39 | 208.84 | 212.29 | 2,033,217 | +2.83(+1.35%) |
Feb 07, 2024 | 214.11 | 215.69 | 208.50 | 209.46 | 1,585,790 | -1.80(-0.85%) |
Feb 06, 2024 | 216.14 | 216.47 | 205.83 | 211.26 | 2,714,049 | -3.79(-1.76%) |
Feb 05, 2024 | 216.52 | 220.43 | 213.10 | 215.05 | 2,917,762 | -2.34(-1.08%) |
Feb 02, 2024 | 230.13 | 231.56 | 211.05 | 217.39 | 9,354,375 | -37.51(-14.72%) |
Feb 01, 2024 | 253.50 | 256.88 | 250.93 | 254.90 | 2,513,973 | +5.13(+2.05%) |
Jan 31, 2024 | 252.98 | 257.00 | 248.34 | 249.77 | 2,304,060 | -7.66(-2.98%) |
Jan 30, 2024 | 254.80 | 258.69 | 252.96 | 257.43 | 1,540,693 | +1.76(+0.69%) |
Jan 29, 2024 | 246.63 | 257.15 | 246.63 | 255.67 | 1,805,918 | +7.88(+3.18%) |
Jan 26, 2024 | 242.32 | 249.50 | 241.14 | 247.79 | 1,421,695 | +3.44(+1.41%) |
Jan 25, 2024 | 246.73 | 247.08 | 240.20 | 244.35 | 1,646,296 | +1.27(+0.52%) |
Jan 24, 2024 | 254.09 | 254.09 | 242.66 | 243.08 | 1,401,105 | -5.37(-2.16%) |
Jan 23, 2024 | 248.12 | 248.88 | 243.83 | 248.45 | 1,585,417 | +2.86(+1.16%) |
Jan 22, 2024 | 249.00 | 253.83 | 244.57 | 245.59 | 2,281,226 | +2.63(+1.08%) |
Jan 19, 2024 | 240.55 | 243.47 | 238.00 | 242.96 | 1,025,502 | +3.54(+1.48%) |
Jan 18, 2024 | 240.58 | 241.92 | 236.50 | 239.42 | 1,086,432 | +2.45(+1.03%) |
Jan 17, 2024 | 237.70 | 238.53 | 231.92 | 236.97 | 1,390,639 | -3.59(-1.49%) |
Jan 16, 2024 | 237.89 | 244.01 | 233.24 | 240.56 | 1,539,400 | +3.56(+1.50%) |
Jan 12, 2024 | 243.43 | 243.43 | 235.88 | 237.00 | 1,277,936 | -5.16(-2.13%) |
Jan 11, 2024 | 245.73 | 249.08 | 240.39 | 242.16 | 1,231,349 | -2.05(-0.84%) |
Jan 10, 2024 | 236.36 | 244.82 | 235.50 | 244.21 | 1,406,111 | +8.91(+3.79%) |
Jan 09, 2024 | 231.61 | 238.62 | 231.58 | 235.30 | 853,632 | -0.29(-0.12%) |
Jan 08, 2024 | 227.93 | 236.57 | 227.87 | 235.59 | 1,096,608 | +9.49(+4.20%) |
Jan 05, 2024 | 221.68 | 230.67 | 221.68 | 226.10 | 1,220,903 | +3.28(+1.47%) |
Jan 04, 2024 | 220.29 | 224.37 | 218.85 | 222.82 | 1,371,609 | +2.77(+1.26%) |
Jan 03, 2024 | 223.00 | 223.33 | 219.31 | 220.05 | 1,304,658 | -6.62(-2.92%) |