Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 211.91 | 213.18 | 211.29 | 212.01 | 1,200,065 | +0.60(+0.28%) |
Mar 27, 2024 | 211.21 | 212.19 | 210.84 | 211.41 | 1,222,105 | +1.36(+0.65%) |
Mar 26, 2024 | 210.82 | 211.33 | 209.97 | 210.05 | 586,277 | -0.56(-0.26%) |
Mar 25, 2024 | 212.22 | 212.22 | 210.53 | 210.61 | 748,600 | -0.25(-0.12%) |
Mar 22, 2024 | 212.73 | 212.73 | 210.80 | 210.85 | 841,815 | -1.20(-0.57%) |
Mar 21, 2024 | 211.73 | 213.11 | 211.35 | 212.06 | 1,249,339 | +0.90(+0.42%) |
Mar 20, 2024 | 210.04 | 212.78 | 209.92 | 211.16 | 972,015 | +0.83(+0.39%) |
Mar 19, 2024 | 210.22 | 211.19 | 209.73 | 210.34 | 1,764,914 | +0.49(+0.23%) |
Mar 18, 2024 | 211.77 | 212.13 | 209.42 | 209.85 | 1,448,528 | -1.92(-0.91%) |
Mar 15, 2024 | 210.06 | 213.42 | 210.06 | 211.77 | 1,882,184 | -0.50(-0.23%) |
Mar 14, 2024 | 214.71 | 215.06 | 209.74 | 212.27 | 1,627,274 | -2.35(-1.09%) |
Mar 13, 2024 | 212.79 | 214.99 | 212.79 | 214.62 | 1,414,142 | +2.11(+0.99%) |
Mar 12, 2024 | 212.26 | 213.60 | 211.08 | 212.51 | 930,780 | -1.00(-0.47%) |
Mar 11, 2024 | 212.98 | 215.13 | 212.71 | 213.51 | 675,671 | +0.01(+0.00%) |
Mar 08, 2024 | 211.92 | 213.91 | 210.84 | 213.50 | 875,263 | +1.57(+0.74%) |
Mar 07, 2024 | 214.50 | 215.48 | 211.89 | 211.93 | 961,349 | -1.41(-0.66%) |
Mar 06, 2024 | 211.41 | 214.14 | 210.82 | 213.34 | 690,494 | +1.75(+0.83%) |
Mar 05, 2024 | 214.32 | 216.05 | 211.36 | 211.59 | 866,726 | -2.11(-0.99%) |
Mar 04, 2024 | 208.25 | 214.86 | 207.93 | 213.70 | 1,371,739 | +6.09(+2.93%) |
Mar 01, 2024 | 209.01 | 209.14 | 206.82 | 207.61 | 1,019,005 | -1.83(-0.87%) |
Feb 29, 2024 | 211.18 | 211.18 | 208.30 | 209.44 | 3,397,728 | -1.51(-0.72%) |
Feb 28, 2024 | 209.35 | 211.89 | 208.40 | 210.96 | 845,745 | +1.44(+0.68%) |
Feb 27, 2024 | 209.26 | 210.06 | 207.40 | 209.52 | 858,404 | +0.00(+0.00%) |
Feb 26, 2024 | 212.21 | 212.47 | 209.14 | 209.52 | 863,564 | -2.68(-1.26%) |
Feb 23, 2024 | 211.76 | 213.90 | 211.02 | 212.21 | 1,131,885 | +1.02(+0.48%) |
Feb 22, 2024 | 210.99 | 211.42 | 208.99 | 211.19 | 826,386 | -0.38(-0.18%) |
Feb 21, 2024 | 209.78 | 211.61 | 209.14 | 211.56 | 766,444 | +1.95(+0.93%) |
Feb 20, 2024 | 210.42 | 213.09 | 209.07 | 209.61 | 1,140,134 | -0.15(-0.07%) |
Feb 16, 2024 | 208.84 | 209.78 | 207.76 | 209.76 | 768,033 | +0.69(+0.33%) |
Feb 15, 2024 | 208.41 | 210.29 | 207.81 | 209.07 | 598,151 | +1.09(+0.52%) |
Feb 14, 2024 | 206.80 | 208.02 | 205.91 | 207.98 | 766,720 | +2.18(+1.06%) |
Feb 13, 2024 | 209.05 | 210.38 | 203.58 | 205.80 | 807,602 | -3.25(-1.55%) |
Feb 12, 2024 | 207.64 | 210.05 | 207.47 | 209.05 | 866,971 | +1.41(+0.68%) |
Feb 09, 2024 | 207.64 | 207.91 | 205.69 | 207.64 | 549,449 | +0.53(+0.26%) |
Feb 08, 2024 | 207.08 | 207.62 | 204.33 | 207.11 | 928,540 | -0.26(-0.12%) |
Feb 07, 2024 | 206.28 | 207.69 | 205.03 | 207.37 | 757,155 | +1.83(+0.89%) |
Feb 06, 2024 | 204.82 | 205.59 | 203.07 | 205.53 | 1,079,925 | +0.56(+0.28%) |
Feb 05, 2024 | 203.84 | 205.51 | 201.38 | 204.97 | 943,676 | +0.14(+0.07%) |
Feb 02, 2024 | 206.09 | 206.53 | 204.04 | 204.83 | 1,110,311 | -2.45(-1.18%) |
Feb 01, 2024 | 206.81 | 207.98 | 204.95 | 207.29 | 1,347,869 | +1.05(+0.51%) |
Jan 31, 2024 | 208.58 | 209.19 | 205.92 | 206.24 | 2,322,203 | -2.28(-1.09%) |
Jan 30, 2024 | 208.14 | 209.50 | 207.47 | 208.51 | 1,316,248 | +0.47(+0.22%) |
Jan 29, 2024 | 208.10 | 209.50 | 206.81 | 208.05 | 1,495,684 | +1.03(+0.50%) |
Jan 26, 2024 | 207.31 | 209.20 | 203.63 | 207.02 | 2,291,718 | +4.52(+2.23%) |
Jan 25, 2024 | 202.95 | 203.86 | 200.84 | 202.50 | 2,327,406 | +0.39(+0.19%) |
Jan 24, 2024 | 204.04 | 205.20 | 201.90 | 202.11 | 884,932 | -1.82(-0.89%) |
Jan 23, 2024 | 204.83 | 206.74 | 202.73 | 203.93 | 1,324,305 | -0.72(-0.35%) |
Jan 22, 2024 | 202.85 | 205.33 | 201.40 | 204.65 | 1,196,688 | +1.98(+0.98%) |
Jan 19, 2024 | 204.04 | 204.04 | 201.64 | 202.68 | 969,389 | -0.90(-0.44%) |
Jan 18, 2024 | 202.31 | 203.89 | 200.87 | 203.58 | 683,221 | +1.18(+0.58%) |
Jan 17, 2024 | 202.02 | 206.43 | 201.81 | 202.40 | 769,724 | -0.55(-0.27%) |
Jan 16, 2024 | 205.57 | 205.79 | 202.00 | 202.94 | 834,644 | -2.68(-1.30%) |
Jan 12, 2024 | 202.84 | 205.86 | 202.27 | 205.62 | 1,060,748 | +4.83(+2.40%) |
Jan 11, 2024 | 203.89 | 203.90 | 198.94 | 200.79 | 1,429,282 | -0.55(-0.27%) |
Jan 10, 2024 | 201.01 | 201.75 | 200.02 | 201.34 | 1,099,125 | -0.03(-0.01%) |
Jan 09, 2024 | 203.40 | 203.56 | 201.31 | 201.37 | 1,005,546 | -2.87(-1.41%) |
Jan 08, 2024 | 202.56 | 204.55 | 201.49 | 204.24 | 1,124,814 | +1.18(+0.58%) |
Jan 05, 2024 | 205.30 | 205.30 | 201.98 | 203.06 | 959,791 | -2.30(-1.12%) |
Jan 04, 2024 | 209.09 | 209.48 | 205.31 | 205.36 | 1,143,038 | -2.27(-1.09%) |
Jan 03, 2024 | 207.68 | 209.91 | 206.22 | 207.62 | 1,393,362 | +0.04(+0.02%) |