Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 225.76 | 0 | -4.02(-1.75%) | |||
Mar 27, 2024 | 229.07 | 230.98 | 227.24 | 229.78 | 116,019 | +0.83(+0.36%) |
Mar 26, 2024 | 229.65 | 230.52 | 224.15 | 228.95 | 261,434 | -0.37(-0.16%) |
Mar 25, 2024 | 228.90 | 230.26 | 228.04 | 229.32 | 160,410 | +0.05(+0.02%) |
Mar 22, 2024 | 228.28 | 229.68 | 227.91 | 229.27 | 130,824 | +0.81(+0.35%) |
Mar 21, 2024 | 225.82 | 229.81 | 225.47 | 228.46 | 145,444 | +3.00(+1.33%) |
Mar 20, 2024 | 225.46 | 225.65 | 224.11 | 225.46 | 84,597 | +0.83(+0.37%) |
Mar 19, 2024 | 223.48 | 224.63 | 221.52 | 224.63 | 125,937 | +1.68(+0.75%) |
Mar 18, 2024 | 222.86 | 223.64 | 221.73 | 222.95 | 205,445 | +0.88(+0.40%) |
Mar 15, 2024 | 221.63 | 222.67 | 220.21 | 222.07 | 755,585 | -0.56(-0.25%) |
Mar 14, 2024 | 225.55 | 225.55 | 221.51 | 222.63 | 172,886 | -2.67(-1.19%) |
Mar 13, 2024 | 224.16 | 225.81 | 223.53 | 225.30 | 162,338 | +0.73(+0.33%) |
Mar 12, 2024 | 224.41 | 225.55 | 223.59 | 224.57 | 101,231 | +0.68(+0.30%) |
Mar 11, 2024 | 223.96 | 224.50 | 221.43 | 223.89 | 83,791 | -1.30(-0.58%) |
Mar 08, 2024 | 226.53 | 228.62 | 223.43 | 225.19 | 167,355 | -1.14(-0.50%) |
Mar 07, 2024 | 223.45 | 226.42 | 222.25 | 226.33 | 113,714 | +4.07(+1.83%) |
Mar 06, 2024 | 222.80 | 224.57 | 220.85 | 222.26 | 118,934 | +0.31(+0.14%) |
Mar 05, 2024 | 221.17 | 223.78 | 220.80 | 221.95 | 124,918 | +0.08(+0.04%) |
Mar 04, 2024 | 218.50 | 223.23 | 218.50 | 221.87 | 137,368 | +2.94(+1.34%) |
Mar 01, 2024 | 215.78 | 221.39 | 215.78 | 218.93 | 163,413 | +3.51(+1.63%) |
Feb 29, 2024 | 215.60 | 217.03 | 210.00 | 215.42 | 656,051 | +2.62(+1.23%) |
Feb 28, 2024 | 211.76 | 213.73 | 210.67 | 212.80 | 85,576 | +0.67(+0.32%) |
Feb 27, 2024 | 213.52 | 214.67 | 211.53 | 212.13 | 121,825 | +0.13(+0.06%) |
Feb 26, 2024 | 212.85 | 213.60 | 210.67 | 212.00 | 155,526 | -0.46(-0.22%) |
Feb 23, 2024 | 210.51 | 213.26 | 210.51 | 212.46 | 187,326 | +1.99(+0.95%) |
Feb 22, 2024 | 207.44 | 211.07 | 207.44 | 210.47 | 115,787 | +3.13(+1.51%) |
Feb 21, 2024 | 207.74 | 207.75 | 205.07 | 207.34 | 113,130 | -0.92(-0.44%) |
Feb 20, 2024 | 207.49 | 209.47 | 205.61 | 208.26 | 119,074 | +0.31(+0.15%) |
Feb 16, 2024 | 207.95 | 0 | +1.51(+0.73%) | |||
Feb 15, 2024 | 203.51 | 206.84 | 203.47 | 206.44 | 170,120 | +3.07(+1.51%) |
Feb 14, 2024 | 197.70 | 203.94 | 197.70 | 203.37 | 160,800 | +6.50(+3.30%) |
Feb 13, 2024 | 200.17 | 200.50 | 196.00 | 196.87 | 239,682 | -4.40(-2.19%) |
Feb 12, 2024 | 203.32 | 203.60 | 200.64 | 201.27 | 74,326 | -2.11(-1.04%) |
Feb 09, 2024 | 202.59 | 203.86 | 200.28 | 203.38 | 85,059 | +0.98(+0.48%) |
Feb 08, 2024 | 202.60 | 203.00 | 200.21 | 202.40 | 76,322 | -0.21(-0.10%) |
Feb 07, 2024 | 201.38 | 202.75 | 200.69 | 202.61 | 154,782 | +1.10(+0.55%) |
Feb 06, 2024 | 200.74 | 202.16 | 199.01 | 201.51 | 123,005 | +2.14(+1.07%) |
Feb 05, 2024 | 200.89 | 201.60 | 198.86 | 199.37 | 93,435 | -1.64(-0.82%) |
Feb 02, 2024 | 200.52 | 201.29 | 198.49 | 201.01 | 90,303 | +0.40(+0.20%) |
Feb 01, 2024 | 198.01 | 201.11 | 198.01 | 200.61 | 129,439 | +3.10(+1.57%) |
Jan 31, 2024 | 199.12 | 199.55 | 196.70 | 197.51 | 170,175 | -1.63(-0.82%) |
Jan 30, 2024 | 198.99 | 199.60 | 198.00 | 199.14 | 167,170 | +1.12(+0.57%) |
Jan 29, 2024 | 195.49 | 198.09 | 195.14 | 198.02 | 94,962 | +1.96(+1.00%) |
Jan 26, 2024 | 193.87 | 196.48 | 192.90 | 196.06 | 91,640 | +2.73(+1.41%) |
Jan 25, 2024 | 192.99 | 194.40 | 192.57 | 193.33 | 58,616 | +0.38(+0.20%) |
Jan 24, 2024 | 193.95 | 194.83 | 192.62 | 192.95 | 90,246 | -0.75(-0.39%) |
Jan 23, 2024 | 192.49 | 193.85 | 191.77 | 193.70 | 130,064 | +1.74(+0.91%) |
Jan 22, 2024 | 193.42 | 194.83 | 190.91 | 191.96 | 129,694 | -1.43(-0.74%) |
Jan 19, 2024 | 192.74 | 193.55 | 191.02 | 193.39 | 126,456 | +0.39(+0.20%) |
Jan 18, 2024 | 188.43 | 193.30 | 186.78 | 193.00 | 136,306 | +4.97(+2.64%) |
Jan 17, 2024 | 189.38 | 189.97 | 186.38 | 188.03 | 136,088 | -2.66(-1.39%) |
Jan 16, 2024 | 188.02 | 191.00 | 187.50 | 190.69 | 139,909 | +1.45(+0.77%) |
Jan 15, 2024 | 188.72 | 189.70 | 188.28 | 189.24 | 28,314 | -0.10(-0.05%) |
Jan 12, 2024 | 188.45 | 190.69 | 186.82 | 189.34 | 111,787 | +1.46(+0.78%) |
Jan 11, 2024 | 187.66 | 188.06 | 184.68 | 187.88 | 139,063 | +0.08(+0.04%) |
Jan 10, 2024 | 185.99 | 188.50 | 185.75 | 187.80 | 147,943 | +3.49(+1.89%) |
Jan 09, 2024 | 182.51 | 185.78 | 182.45 | 184.31 | 225,606 | +1.01(+0.55%) |
Jan 08, 2024 | 182.00 | 183.51 | 180.85 | 183.30 | 179,108 | +0.31(+0.17%) |
Jan 05, 2024 | 183.21 | 184.81 | 182.57 | 182.99 | 156,986 | -1.79(-0.97%) |
Jan 04, 2024 | 182.02 | 186.41 | 182.02 | 184.78 | 117,064 | +2.12(+1.16%) |
Jan 03, 2024 | 181.69 | 183.49 | 180.73 | 182.66 | 96,046 | -0.41(-0.22%) |