Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 210.32 | 212.37 | 209.14 | 211.62 | 109,771 | +0.98(+0.46%) |
Mar 27, 2024 | 209.43 | 210.75 | 207.43 | 210.65 | 88,273 | +3.27(+1.57%) |
Mar 26, 2024 | 209.32 | 209.42 | 207.38 | 207.38 | 87,321 | -0.91(-0.43%) |
Mar 25, 2024 | 209.95 | 210.06 | 207.25 | 208.28 | 74,448 | -1.73(-0.83%) |
Mar 22, 2024 | 210.13 | 211.34 | 207.51 | 210.02 | 133,136 | -0.17(-0.08%) |
Mar 21, 2024 | 205.49 | 211.62 | 205.49 | 210.19 | 186,638 | +4.70(+2.29%) |
Mar 20, 2024 | 203.29 | 206.31 | 202.47 | 205.49 | 86,114 | +2.26(+1.11%) |
Mar 19, 2024 | 199.81 | 203.71 | 199.81 | 203.23 | 88,703 | +2.93(+1.46%) |
Mar 18, 2024 | 203.15 | 204.99 | 200.28 | 200.30 | 92,803 | -2.85(-1.40%) |
Mar 15, 2024 | 200.77 | 204.44 | 200.77 | 203.15 | 405,143 | +1.64(+0.82%) |
Mar 14, 2024 | 202.56 | 203.96 | 200.24 | 201.50 | 98,601 | -1.38(-0.68%) |
Mar 13, 2024 | 201.19 | 204.02 | 201.19 | 202.89 | 110,135 | +1.01(+0.50%) |
Mar 12, 2024 | 202.49 | 203.55 | 200.11 | 201.88 | 124,843 | -0.61(-0.30%) |
Mar 11, 2024 | 203.25 | 203.78 | 201.94 | 202.49 | 96,156 | -1.50(-0.74%) |
Mar 08, 2024 | 207.28 | 208.32 | 203.41 | 203.99 | 70,715 | -1.36(-0.66%) |
Mar 07, 2024 | 204.97 | 207.13 | 203.82 | 205.36 | 79,907 | +1.90(+0.93%) |
Mar 06, 2024 | 204.43 | 205.16 | 202.74 | 203.46 | 85,335 | +0.63(+0.31%) |
Mar 05, 2024 | 204.25 | 206.16 | 201.91 | 202.83 | 103,475 | -2.70(-1.31%) |
Mar 04, 2024 | 205.83 | 208.86 | 204.88 | 205.53 | 132,577 | +0.45(+0.22%) |
Mar 01, 2024 | 202.48 | 205.99 | 201.85 | 205.08 | 148,223 | +2.02(+1.00%) |
Feb 29, 2024 | 200.61 | 203.35 | 200.01 | 203.06 | 233,115 | +4.78(+2.41%) |
Feb 28, 2024 | 197.44 | 199.47 | 197.41 | 198.28 | 72,206 | +0.26(+0.13%) |
Feb 27, 2024 | 197.69 | 198.21 | 195.88 | 198.02 | 104,033 | +1.02(+0.52%) |
Feb 26, 2024 | 195.47 | 197.77 | 195.47 | 197.00 | 99,428 | +0.33(+0.17%) |
Feb 23, 2024 | 195.81 | 197.85 | 195.81 | 196.67 | 110,728 | +1.55(+0.79%) |
Feb 22, 2024 | 197.08 | 198.13 | 193.58 | 195.12 | 189,903 | -1.14(-0.58%) |
Feb 21, 2024 | 195.94 | 197.17 | 194.33 | 196.26 | 137,599 | +0.94(+0.48%) |
Feb 20, 2024 | 193.67 | 195.61 | 192.44 | 195.32 | 126,268 | -1.44(-0.73%) |
Feb 16, 2024 | 198.88 | 201.07 | 196.75 | 196.76 | 114,308 | -3.50(-1.75%) |
Feb 15, 2024 | 200.08 | 201.57 | 195.25 | 200.26 | 223,446 | +0.72(+0.36%) |
Feb 14, 2024 | 202.74 | 203.22 | 198.67 | 199.53 | 302,504 | +1.75(+0.88%) |
Feb 13, 2024 | 210.95 | 210.95 | 194.31 | 197.78 | 450,938 | -18.87(-8.71%) |
Feb 12, 2024 | 214.32 | 218.17 | 213.40 | 216.66 | 281,210 | +2.25(+1.05%) |
Feb 09, 2024 | 213.05 | 214.85 | 211.57 | 214.41 | 137,703 | +2.41(+1.14%) |
Feb 08, 2024 | 207.79 | 213.15 | 204.82 | 211.99 | 169,785 | +5.63(+2.73%) |
Feb 07, 2024 | 202.11 | 209.65 | 201.25 | 206.36 | 144,992 | +5.24(+2.60%) |
Feb 06, 2024 | 198.44 | 201.75 | 198.44 | 201.12 | 95,091 | +3.00(+1.52%) |
Feb 05, 2024 | 197.94 | 199.51 | 196.73 | 198.12 | 110,920 | -2.65(-1.32%) |
Feb 02, 2024 | 199.38 | 201.34 | 197.46 | 200.77 | 65,861 | -0.34(-0.17%) |
Feb 01, 2024 | 198.60 | 201.57 | 196.63 | 201.11 | 105,250 | +4.32(+2.20%) |
Jan 31, 2024 | 203.43 | 203.43 | 196.31 | 196.79 | 125,320 | -6.50(-3.20%) |
Jan 30, 2024 | 200.66 | 204.05 | 200.46 | 203.29 | 82,640 | +1.87(+0.93%) |
Jan 29, 2024 | 197.19 | 201.42 | 197.19 | 201.42 | 196,948 | +3.66(+1.85%) |
Jan 26, 2024 | 198.58 | 199.26 | 197.46 | 197.76 | 66,837 | -0.25(-0.13%) |
Jan 25, 2024 | 199.38 | 199.80 | 196.97 | 198.01 | 75,333 | +1.12(+0.57%) |
Jan 24, 2024 | 201.69 | 201.69 | 196.34 | 196.89 | 63,239 | -2.77(-1.39%) |
Jan 23, 2024 | 202.86 | 203.59 | 198.80 | 199.66 | 98,976 | -2.08(-1.03%) |
Jan 22, 2024 | 200.78 | 203.29 | 200.75 | 201.74 | 84,683 | +2.46(+1.23%) |
Jan 19, 2024 | 199.81 | 200.81 | 196.50 | 199.28 | 110,934 | +0.13(+0.06%) |
Jan 18, 2024 | 197.08 | 199.27 | 195.69 | 199.15 | 70,660 | +3.47(+1.77%) |
Jan 17, 2024 | 194.25 | 196.18 | 194.25 | 195.69 | 53,999 | -1.00(-0.51%) |
Jan 16, 2024 | 196.67 | 197.31 | 195.32 | 196.69 | 82,787 | -0.78(-0.39%) |
Jan 12, 2024 | 197.96 | 198.03 | 195.57 | 197.46 | 68,978 | +1.88(+0.96%) |
Jan 11, 2024 | 196.31 | 197.29 | 192.86 | 195.59 | 106,844 | -1.00(-0.51%) |
Jan 10, 2024 | 194.24 | 196.61 | 193.41 | 196.59 | 105,085 | +2.35(+1.21%) |
Jan 09, 2024 | 193.62 | 194.88 | 191.29 | 194.24 | 93,857 | -1.59(-0.81%) |
Jan 08, 2024 | 194.48 | 195.99 | 194.15 | 195.83 | 101,048 | +1.58(+0.81%) |
Jan 05, 2024 | 193.73 | 196.00 | 193.73 | 194.25 | 117,606 | -1.42(-0.73%) |
Jan 04, 2024 | 198.31 | 199.06 | 195.17 | 195.68 | 128,593 | -1.68(-0.85%) |
Jan 03, 2024 | 201.16 | 201.86 | 196.91 | 197.35 | 153,432 | -5.84(-2.88%) |