Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 224.31 | 225.24 | 225.20 | 224.99 | 3,763,267 | +0.10(+0.04%) |
Mar 27, 2024 | 226.59 | 226.84 | 221.49 | 224.89 | 7,613,913 | -0.08(-0.04%) |
Mar 26, 2024 | 228.80 | 229.46 | 224.76 | 224.97 | 6,395,811 | -2.11(-0.93%) |
Mar 25, 2024 | 225.22 | 229.24 | 224.86 | 227.08 | 4,937,403 | -0.56(-0.25%) |
Mar 22, 2024 | 225.60 | 229.25 | 225.22 | 227.64 | 5,350,256 | +1.33(+0.59%) |
Mar 21, 2024 | 228.58 | 230.05 | 225.81 | 226.31 | 11,727,264 | +5.02(+2.27%) |
Mar 20, 2024 | 218.85 | 221.62 | 216.83 | 221.29 | 9,150,951 | +3.49(+1.60%) |
Mar 19, 2024 | 215.72 | 218.85 | 212.82 | 217.80 | 10,603,319 | -0.48(-0.22%) |
Mar 18, 2024 | 222.17 | 223.16 | 217.82 | 218.28 | 8,664,142 | +0.44(+0.20%) |
Mar 15, 2024 | 216.94 | 220.30 | 215.93 | 217.84 | 11,402,015 | -1.62(-0.74%) |
Mar 14, 2024 | 222.78 | 223.99 | 217.41 | 219.46 | 11,438,665 | -4.00(-1.79%) |
Mar 13, 2024 | 225.87 | 225.87 | 221.15 | 223.46 | 9,833,074 | -4.51(-1.98%) |
Mar 12, 2024 | 224.55 | 228.02 | 220.56 | 227.97 | 10,656,285 | +6.99(+3.16%) |
Mar 11, 2024 | 222.14 | 223.88 | 219.11 | 220.98 | 12,841,069 | -4.01(-1.78%) |
Mar 08, 2024 | 236.93 | 239.14 | 224.44 | 224.99 | 22,519,262 | -9.18(-3.92%) |
Mar 07, 2024 | 229.73 | 234.91 | 229.46 | 234.17 | 13,632,667 | +7.82(+3.45%) |
Mar 06, 2024 | 225.13 | 228.76 | 223.68 | 226.35 | 11,239,519 | +5.69(+2.58%) |
Mar 05, 2024 | 222.36 | 223.23 | 218.29 | 220.66 | 10,411,900 | -3.43(-1.53%) |
Mar 04, 2024 | 224.00 | 227.13 | 222.67 | 224.09 | 10,898,286 | +3.55(+1.61%) |
Mar 01, 2024 | 214.12 | 221.32 | 213.98 | 220.54 | 10,273,259 | +8.59(+4.05%) |
Feb 29, 2024 | 209.80 | 212.56 | 208.79 | 211.95 | 6,446,885 | +4.54(+2.19%) |
Feb 28, 2024 | 207.61 | 208.75 | 206.43 | 207.41 | 4,503,580 | -2.33(-1.11%) |
Feb 27, 2024 | 211.01 | 211.76 | 208.84 | 209.74 | 4,967,718 | -0.61(-0.29%) |
Feb 26, 2024 | 210.60 | 211.62 | 208.83 | 210.35 | 7,549,752 | +1.73(+0.83%) |
Feb 23, 2024 | 212.03 | 213.36 | 206.97 | 208.62 | 8,526,198 | -1.31(-0.62%) |
Feb 22, 2024 | 207.18 | 210.70 | 206.33 | 209.93 | 12,440,030 | +13.42(+6.83%) |
Feb 21, 2024 | 195.64 | 196.54 | 193.72 | 196.51 | 8,624,828 | -1.27(-0.64%) |
Feb 20, 2024 | 200.27 | 200.76 | 194.65 | 197.78 | 11,304,984 | -3.97(-1.97%) |
Feb 16, 2024 | 204.33 | 206.08 | 201.21 | 201.75 | 6,273,109 | -0.87(-0.43%) |
Feb 15, 2024 | 204.60 | 204.74 | 202.01 | 202.62 | 7,093,267 | -0.68(-0.33%) |
Feb 14, 2024 | 202.00 | 203.91 | 200.41 | 203.30 | 8,042,677 | +4.00(+2.01%) |
Feb 13, 2024 | 197.17 | 201.56 | 196.29 | 199.30 | 11,268,226 | -3.76(-1.85%) |
Feb 12, 2024 | 204.20 | 207.12 | 201.97 | 203.06 | 9,791,018 | -0.79(-0.39%) |
Feb 09, 2024 | 201.15 | 204.20 | 199.77 | 203.85 | 7,642,220 | +4.42(+2.22%) |
Feb 08, 2024 | 197.57 | 200.86 | 196.82 | 199.43 | 9,049,678 | +2.80(+1.42%) |
Feb 07, 2024 | 193.70 | 196.79 | 192.41 | 196.63 | 7,133,207 | +3.89(+2.02%) |
Feb 06, 2024 | 195.85 | 195.89 | 190.12 | 192.74 | 8,503,539 | -2.21(-1.13%) |
Feb 05, 2024 | 193.54 | 195.72 | 191.44 | 194.95 | 8,596,673 | +3.73(+1.95%) |
Feb 02, 2024 | 188.22 | 191.72 | 187.86 | 191.22 | 7,865,374 | +3.65(+1.95%) |
Feb 01, 2024 | 186.73 | 188.10 | 185.05 | 187.57 | 6,313,688 | +1.70(+0.91%) |
Jan 31, 2024 | 185.73 | 188.71 | 184.15 | 185.87 | 10,823,137 | -2.72(-1.44%) |
Jan 30, 2024 | 190.11 | 190.90 | 187.68 | 188.59 | 6,323,251 | -1.89(-0.99%) |
Jan 29, 2024 | 188.72 | 190.51 | 187.82 | 190.48 | 8,032,470 | +2.21(+1.17%) |
Jan 26, 2024 | 189.16 | 190.47 | 187.70 | 188.27 | 9,933,659 | -4.10(-2.13%) |
Jan 25, 2024 | 195.80 | 195.89 | 191.25 | 192.37 | 11,070,282 | +0.00(+0.00%) |
Jan 24, 2024 | 191.21 | 195.30 | 190.02 | 192.37 | 14,722,614 | +3.36(+1.78%) |
Jan 23, 2024 | 188.02 | 189.17 | 186.09 | 189.01 | 6,040,471 | +0.96(+0.51%) |
Jan 22, 2024 | 188.81 | 189.98 | 186.47 | 188.05 | 8,307,990 | +0.87(+0.46%) |
Jan 19, 2024 | 182.39 | 187.31 | 181.42 | 187.18 | 12,742,374 | +6.87(+3.81%) |
Jan 18, 2024 | 179.67 | 180.54 | 177.41 | 180.31 | 11,975,959 | +5.67(+3.25%) |
Jan 17, 2024 | 174.48 | 174.93 | 171.49 | 174.64 | 6,751,162 | -1.06(-0.60%) |
Jan 16, 2024 | 173.29 | 176.85 | 172.74 | 175.70 | 7,676,613 | +2.75(+1.59%) |
Jan 12, 2024 | 173.75 | 174.17 | 172.06 | 172.95 | 4,560,991 | -0.61(-0.35%) |
Jan 11, 2024 | 173.27 | 174.53 | 170.19 | 173.56 | 7,990,016 | +0.98(+0.57%) |
Jan 10, 2024 | 173.05 | 173.10 | 170.63 | 172.58 | 6,329,151 | +0.16(+0.09%) |
Jan 09, 2024 | 170.53 | 173.73 | 169.93 | 172.42 | 6,972,806 | +0.46(+0.27%) |
Jan 08, 2024 | 167.40 | 172.08 | 167.28 | 171.96 | 10,512,822 | +5.88(+3.54%) |
Jan 05, 2024 | 165.48 | 167.57 | 165.10 | 166.08 | 6,869,798 | +1.09(+0.66%) |
Jan 04, 2024 | 164.28 | 166.65 | 163.97 | 164.99 | 7,095,243 | -0.98(-0.59%) |
Jan 03, 2024 | 166.35 | 167.48 | 165.37 | 165.97 | 9,302,265 | -3.00(-1.78%) |