Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 233.10 | 234.70 | 231.54 | 231.69 | 796,887 | -1.70(-0.73%) |
Mar 27, 2024 | 235.00 | 235.00 | 231.89 | 233.39 | 586,299 | +0.71(+0.31%) |
Mar 26, 2024 | 230.00 | 233.95 | 230.00 | 232.68 | 736,526 | +3.26(+1.42%) |
Mar 25, 2024 | 230.50 | 231.19 | 228.75 | 229.42 | 1,530,691 | -1.00(-0.43%) |
Mar 22, 2024 | 231.11 | 233.27 | 229.88 | 230.42 | 644,786 | -1.40(-0.60%) |
Mar 21, 2024 | 231.62 | 233.51 | 230.26 | 231.82 | 636,492 | +1.65(+0.72%) |
Mar 20, 2024 | 230.80 | 231.53 | 229.03 | 230.17 | 497,653 | +0.22(+0.10%) |
Mar 19, 2024 | 226.72 | 231.66 | 226.72 | 229.95 | 754,251 | +1.52(+0.67%) |
Mar 18, 2024 | 228.34 | 230.32 | 227.10 | 228.43 | 854,139 | +1.45(+0.64%) |
Mar 15, 2024 | 230.62 | 232.88 | 225.91 | 226.98 | 1,856,084 | -5.49(-2.36%) |
Mar 14, 2024 | 236.90 | 236.90 | 231.39 | 232.47 | 786,161 | -2.32(-0.99%) |
Mar 13, 2024 | 230.85 | 235.14 | 230.85 | 234.79 | 1,079,966 | +3.74(+1.62%) |
Mar 12, 2024 | 228.00 | 233.55 | 227.84 | 231.05 | 640,613 | +3.30(+1.45%) |
Mar 11, 2024 | 226.31 | 229.73 | 226.04 | 227.75 | 564,563 | -0.04(-0.02%) |
Mar 08, 2024 | 231.28 | 233.00 | 227.64 | 227.79 | 603,464 | -2.38(-1.03%) |
Mar 07, 2024 | 225.63 | 230.44 | 224.54 | 230.17 | 1,091,118 | +5.61(+2.50%) |
Mar 06, 2024 | 224.00 | 225.86 | 221.78 | 224.56 | 1,072,586 | +2.92(+1.32%) |
Mar 05, 2024 | 223.40 | 225.46 | 219.48 | 221.64 | 1,646,320 | -4.36(-1.93%) |
Mar 04, 2024 | 223.00 | 226.50 | 221.21 | 226.00 | 1,224,925 | +3.99(+1.80%) |
Mar 01, 2024 | 221.25 | 230.66 | 218.50 | 222.01 | 2,469,421 | -3.50(-1.55%) |
Feb 29, 2024 | 226.92 | 228.02 | 224.33 | 225.51 | 1,699,493 | +0.14(+0.06%) |
Feb 28, 2024 | 222.46 | 226.32 | 221.06 | 225.37 | 924,854 | +2.45(+1.10%) |
Feb 27, 2024 | 224.00 | 224.80 | 221.01 | 222.92 | 1,029,435 | -1.08(-0.48%) |
Feb 26, 2024 | 222.00 | 225.37 | 221.75 | 224.00 | 790,762 | +2.36(+1.06%) |
Feb 23, 2024 | 223.00 | 224.67 | 219.80 | 221.64 | 642,249 | -0.53(-0.24%) |
Feb 22, 2024 | 220.75 | 222.66 | 217.60 | 222.17 | 870,440 | +5.80(+2.68%) |
Feb 21, 2024 | 215.52 | 217.13 | 214.20 | 216.37 | 747,827 | -2.39(-1.09%) |
Feb 20, 2024 | 217.75 | 220.07 | 216.11 | 218.76 | 951,870 | -0.59(-0.27%) |
Feb 16, 2024 | 222.60 | 223.37 | 219.31 | 219.35 | 1,014,281 | -4.21(-1.88%) |
Feb 15, 2024 | 222.11 | 224.28 | 221.06 | 223.56 | 740,834 | +2.89(+1.31%) |
Feb 14, 2024 | 215.89 | 222.10 | 215.12 | 220.67 | 934,293 | +6.74(+3.15%) |
Feb 13, 2024 | 212.00 | 217.00 | 211.46 | 213.93 | 992,261 | -4.53(-2.07%) |
Feb 12, 2024 | 216.78 | 220.19 | 216.78 | 218.46 | 854,882 | +1.70(+0.78%) |
Feb 09, 2024 | 216.25 | 220.41 | 215.98 | 216.76 | 946,744 | +1.37(+0.64%) |
Feb 08, 2024 | 214.00 | 217.69 | 213.60 | 215.39 | 775,693 | +0.83(+0.39%) |
Feb 07, 2024 | 210.50 | 214.97 | 209.71 | 214.56 | 959,409 | +5.23(+2.50%) |
Feb 06, 2024 | 206.26 | 210.41 | 205.71 | 209.33 | 834,744 | +5.09(+2.49%) |
Feb 05, 2024 | 205.97 | 206.32 | 201.24 | 204.24 | 791,054 | -2.56(-1.24%) |
Feb 02, 2024 | 204.00 | 208.07 | 202.34 | 206.80 | 864,446 | +2.81(+1.38%) |
Feb 01, 2024 | 203.71 | 206.45 | 198.22 | 203.99 | 2,105,094 | -3.42(-1.65%) |
Jan 31, 2024 | 210.00 | 213.35 | 207.40 | 207.41 | 993,820 | -3.50(-1.66%) |
Jan 30, 2024 | 213.95 | 214.54 | 210.51 | 210.91 | 765,293 | -2.51(-1.18%) |
Jan 29, 2024 | 209.25 | 213.43 | 208.07 | 213.42 | 993,774 | +4.69(+2.25%) |
Jan 26, 2024 | 208.20 | 209.88 | 207.78 | 208.73 | 407,751 | +0.53(+0.25%) |
Jan 25, 2024 | 209.63 | 209.64 | 206.22 | 208.20 | 612,345 | -0.89(-0.43%) |
Jan 24, 2024 | 212.02 | 214.15 | 208.95 | 209.09 | 717,208 | -2.69(-1.27%) |
Jan 23, 2024 | 210.00 | 212.42 | 208.72 | 211.78 | 639,509 | +2.40(+1.15%) |
Jan 22, 2024 | 208.94 | 210.69 | 207.53 | 209.38 | 972,986 | +2.23(+1.08%) |
Jan 19, 2024 | 204.52 | 207.83 | 202.00 | 207.15 | 808,146 | +2.65(+1.30%) |
Jan 18, 2024 | 202.00 | 204.61 | 200.74 | 204.50 | 795,344 | +2.61(+1.29%) |
Jan 17, 2024 | 204.72 | 205.92 | 201.51 | 201.89 | 1,301,933 | -5.33(-2.57%) |
Jan 16, 2024 | 206.92 | 208.69 | 204.65 | 207.22 | 1,118,427 | -1.47(-0.70%) |
Jan 12, 2024 | 203.80 | 209.44 | 203.28 | 208.69 | 2,002,873 | +4.46(+2.18%) |
Jan 11, 2024 | 195.00 | 204.61 | 194.05 | 204.23 | 1,687,632 | +10.34(+5.33%) |
Jan 10, 2024 | 193.70 | 195.29 | 191.38 | 193.89 | 591,214 | +0.89(+0.46%) |
Jan 09, 2024 | 189.41 | 193.28 | 189.41 | 193.00 | 875,080 | +2.46(+1.29%) |
Jan 08, 2024 | 185.41 | 190.57 | 182.77 | 190.54 | 991,999 | +4.85(+2.61%) |
Jan 05, 2024 | 184.14 | 187.35 | 184.14 | 185.69 | 708,618 | -0.42(-0.23%) |
Jan 04, 2024 | 184.82 | 186.59 | 184.37 | 186.11 | 670,840 | +0.92(+0.50%) |
Jan 03, 2024 | 187.00 | 188.41 | 185.05 | 185.19 | 1,154,124 | -3.99(-2.11%) |