Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 228.46 | 228.12 | 228.06 | 227.69 | 2,295,847 | -0.06(-0.03%) |
Mar 27, 2024 | 227.20 | 228.00 | 225.14 | 227.75 | 2,153,037 | +3.29(+1.47%) |
Mar 26, 2024 | 226.62 | 226.87 | 224.32 | 224.46 | 2,106,199 | -1.57(-0.69%) |
Mar 25, 2024 | 225.34 | 226.99 | 225.23 | 226.03 | 2,119,520 | +0.07(+0.03%) |
Mar 22, 2024 | 229.05 | 230.54 | 225.91 | 225.96 | 2,284,654 | -3.16(-1.38%) |
Mar 21, 2024 | 229.11 | 231.69 | 228.99 | 229.12 | 3,523,721 | +1.21(+0.53%) |
Mar 20, 2024 | 221.49 | 228.06 | 221.22 | 227.91 | 2,249,512 | +6.22(+2.81%) |
Mar 19, 2024 | 221.05 | 221.95 | 219.37 | 221.69 | 1,817,611 | +0.72(+0.33%) |
Mar 18, 2024 | 219.90 | 221.73 | 218.99 | 220.97 | 1,892,998 | +2.51(+1.15%) |
Mar 15, 2024 | 220.98 | 221.59 | 217.22 | 218.46 | 5,267,918 | -2.01(-0.91%) |
Mar 14, 2024 | 224.28 | 224.29 | 219.10 | 220.47 | 2,417,999 | -2.34(-1.05%) |
Mar 13, 2024 | 223.14 | 223.49 | 221.87 | 222.81 | 2,692,931 | +0.16(+0.07%) |
Mar 12, 2024 | 221.24 | 223.44 | 219.64 | 222.65 | 2,067,679 | +2.46(+1.12%) |
Mar 11, 2024 | 221.92 | 222.36 | 218.29 | 220.19 | 2,808,630 | -3.18(-1.42%) |
Mar 08, 2024 | 223.04 | 224.90 | 222.84 | 223.37 | 2,242,894 | -0.05(-0.02%) |
Mar 07, 2024 | 221.01 | 224.69 | 220.81 | 223.42 | 2,974,063 | +4.97(+2.28%) |
Mar 06, 2024 | 217.62 | 219.29 | 217.27 | 218.45 | 2,727,863 | +1.25(+0.58%) |
Mar 05, 2024 | 217.44 | 218.90 | 216.12 | 217.20 | 2,671,679 | -1.71(-0.78%) |
Mar 04, 2024 | 219.07 | 219.58 | 217.24 | 218.91 | 2,625,272 | -0.75(-0.34%) |
Mar 01, 2024 | 219.31 | 220.38 | 218.43 | 219.66 | 2,342,885 | +0.24(+0.11%) |
Feb 29, 2024 | 218.99 | 219.74 | 217.65 | 219.42 | 5,185,368 | +1.39(+0.64%) |
Feb 28, 2024 | 217.18 | 219.20 | 216.76 | 218.03 | 2,617,338 | +0.05(+0.02%) |
Feb 27, 2024 | 217.43 | 218.08 | 216.29 | 217.98 | 2,467,369 | +1.02(+0.47%) |
Feb 26, 2024 | 213.42 | 217.54 | 213.25 | 216.96 | 2,684,199 | +2.40(+1.12%) |
Feb 23, 2024 | 215.00 | 216.31 | 214.25 | 214.56 | 2,617,091 | +0.57(+0.27%) |
Feb 22, 2024 | 212.48 | 215.54 | 212.48 | 213.99 | 3,027,287 | +3.10(+1.47%) |
Feb 21, 2024 | 211.60 | 212.69 | 209.10 | 210.89 | 2,599,388 | -1.60(-0.75%) |
Feb 20, 2024 | 211.00 | 213.75 | 210.28 | 212.49 | 3,341,448 | -0.07(-0.03%) |
Feb 16, 2024 | 212.53 | 214.29 | 211.87 | 212.56 | 2,831,529 | +0.03(+0.01%) |
Feb 15, 2024 | 211.47 | 213.12 | 210.65 | 212.53 | 2,642,514 | +1.63(+0.77%) |
Feb 14, 2024 | 211.15 | 211.29 | 208.82 | 210.90 | 2,769,700 | +1.23(+0.59%) |
Feb 13, 2024 | 210.22 | 210.97 | 207.61 | 209.67 | 3,381,652 | -2.59(-1.22%) |
Feb 12, 2024 | 212.25 | 214.01 | 211.61 | 212.26 | 4,041,373 | -0.21(-0.10%) |
Feb 09, 2024 | 211.55 | 214.25 | 210.41 | 212.47 | 4,785,334 | +1.26(+0.60%) |
Feb 08, 2024 | 208.25 | 211.34 | 207.95 | 211.21 | 4,136,229 | +2.13(+1.02%) |
Feb 07, 2024 | 207.08 | 209.15 | 205.60 | 209.08 | 3,272,056 | +3.43(+1.67%) |
Feb 06, 2024 | 205.44 | 207.08 | 204.00 | 205.65 | 3,255,252 | -0.29(-0.14%) |
Feb 05, 2024 | 205.49 | 206.72 | 203.42 | 205.94 | 3,099,259 | -0.47(-0.23%) |
Feb 02, 2024 | 203.39 | 206.97 | 203.00 | 206.41 | 3,393,187 | +3.19(+1.57%) |
Feb 01, 2024 | 200.36 | 203.47 | 199.88 | 203.22 | 3,031,439 | +2.48(+1.24%) |
Jan 31, 2024 | 202.40 | 205.32 | 200.66 | 200.74 | 3,495,007 | -3.41(-1.67%) |
Jan 30, 2024 | 200.50 | 204.44 | 200.41 | 204.15 | 4,283,991 | +3.29(+1.64%) |
Jan 29, 2024 | 201.91 | 202.90 | 199.07 | 200.86 | 4,935,254 | -0.57(-0.28%) |
Jan 26, 2024 | 192.54 | 204.77 | 192.26 | 201.43 | 13,555,449 | +13.36(+7.10%) |
Jan 25, 2024 | 186.44 | 188.33 | 186.43 | 188.07 | 3,462,567 | +2.25(+1.21%) |
Jan 24, 2024 | 187.09 | 188.42 | 185.72 | 185.82 | 3,051,502 | +0.35(+0.19%) |
Jan 23, 2024 | 185.68 | 186.02 | 184.81 | 185.47 | 2,341,928 | +0.46(+0.25%) |
Jan 22, 2024 | 184.26 | 186.77 | 184.06 | 185.01 | 3,145,146 | +1.84(+1.00%) |
Jan 19, 2024 | 181.00 | 183.38 | 179.41 | 183.17 | 3,388,876 | +3.38(+1.88%) |
Jan 18, 2024 | 180.10 | 180.19 | 177.81 | 179.79 | 3,215,199 | -1.21(-0.67%) |
Jan 17, 2024 | 179.45 | 181.60 | 179.00 | 181.00 | 2,377,558 | +0.03(+0.02%) |
Jan 16, 2024 | 181.01 | 181.15 | 178.82 | 180.97 | 4,142,882 | -1.07(-0.59%) |
Jan 12, 2024 | 185.83 | 186.36 | 181.95 | 182.04 | 3,366,292 | -2.99(-1.62%) |
Jan 11, 2024 | 185.01 | 185.36 | 182.04 | 185.03 | 3,491,906 | +0.06(+0.03%) |
Jan 10, 2024 | 185.03 | 186.10 | 183.67 | 184.97 | 2,757,420 | -1.80(-0.96%) |
Jan 09, 2024 | 187.83 | 187.99 | 186.34 | 186.77 | 2,054,939 | -2.44(-1.29%) |
Jan 08, 2024 | 188.22 | 189.33 | 186.38 | 189.21 | 3,442,073 | +0.15(+0.08%) |
Jan 05, 2024 | 186.82 | 189.51 | 186.52 | 189.06 | 2,243,272 | +1.92(+1.03%) |
Jan 04, 2024 | 186.01 | 188.57 | 185.76 | 187.14 | 2,777,017 | +1.42(+0.76%) |
Jan 03, 2024 | 186.08 | 186.89 | 184.99 | 185.72 | 2,728,950 | -1.98(-1.06%) |