Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 215.89 | 215.50 | 215.49 | 215.29 | 1,755,063 | -0.31(-0.14%) |
Mar 27, 2024 | 213.37 | 215.65 | 212.53 | 215.60 | 1,842,748 | +2.72(+1.28%) |
Mar 26, 2024 | 214.71 | 215.31 | 211.89 | 212.88 | 1,375,066 | -2.31(-1.07%) |
Mar 25, 2024 | 215.14 | 216.46 | 214.40 | 215.19 | 978,197 | +0.69(+0.32%) |
Mar 22, 2024 | 216.20 | 216.43 | 214.36 | 214.50 | 1,169,693 | -1.59(-0.74%) |
Mar 21, 2024 | 213.82 | 216.29 | 213.56 | 216.09 | 1,529,894 | +2.47(+1.16%) |
Mar 20, 2024 | 215.30 | 216.44 | 213.09 | 213.62 | 1,885,479 | -2.74(-1.27%) |
Mar 19, 2024 | 219.59 | 219.59 | 216.09 | 216.36 | 1,460,319 | -2.53(-1.16%) |
Mar 18, 2024 | 218.11 | 219.75 | 217.44 | 218.89 | 1,111,981 | +1.39(+0.64%) |
Mar 15, 2024 | 217.45 | 220.19 | 216.85 | 217.50 | 4,141,841 | -1.91(-0.87%) |
Mar 14, 2024 | 219.09 | 219.78 | 217.26 | 219.41 | 1,556,099 | +0.05(+0.02%) |
Mar 13, 2024 | 217.75 | 219.47 | 217.52 | 219.36 | 936,936 | +1.61(+0.74%) |
Mar 12, 2024 | 216.92 | 218.75 | 216.31 | 217.75 | 1,388,568 | +0.98(+0.45%) |
Mar 11, 2024 | 213.00 | 216.84 | 213.00 | 216.77 | 1,128,733 | +3.79(+1.78%) |
Mar 08, 2024 | 213.95 | 214.91 | 212.80 | 212.98 | 1,274,275 | -0.55(-0.26%) |
Mar 07, 2024 | 219.88 | 220.80 | 213.48 | 213.53 | 1,812,568 | -5.01(-2.29%) |
Mar 06, 2024 | 218.67 | 219.11 | 215.50 | 218.54 | 1,145,467 | -0.21(-0.10%) |
Mar 05, 2024 | 219.84 | 221.35 | 218.04 | 218.75 | 944,601 | -1.44(-0.65%) |
Mar 04, 2024 | 218.85 | 220.46 | 218.15 | 220.19 | 960,285 | +2.13(+0.98%) |
Mar 01, 2024 | 219.10 | 220.60 | 216.77 | 218.06 | 1,785,241 | -1.13(-0.52%) |
Feb 29, 2024 | 220.93 | 221.47 | 218.03 | 219.20 | 2,314,652 | -0.49(-0.22%) |
Feb 28, 2024 | 218.84 | 219.83 | 218.20 | 219.68 | 1,090,547 | +1.38(+0.63%) |
Feb 27, 2024 | 217.91 | 218.46 | 216.03 | 218.30 | 1,601,891 | +0.01(+0.00%) |
Feb 26, 2024 | 216.08 | 218.38 | 215.89 | 218.29 | 1,837,330 | +1.47(+0.68%) |
Feb 23, 2024 | 217.68 | 220.02 | 215.94 | 216.82 | 2,061,660 | -0.04(-0.02%) |
Feb 22, 2024 | 212.76 | 217.06 | 212.03 | 216.86 | 1,853,775 | +2.98(+1.40%) |
Feb 21, 2024 | 210.38 | 213.94 | 210.06 | 213.88 | 1,690,617 | +3.99(+1.90%) |
Feb 20, 2024 | 211.36 | 212.38 | 209.05 | 209.89 | 1,280,544 | -1.26(-0.60%) |
Feb 16, 2024 | 210.96 | 213.88 | 210.17 | 211.15 | 1,448,876 | +1.23(+0.59%) |
Feb 15, 2024 | 213.28 | 214.91 | 208.80 | 209.91 | 1,838,083 | -4.14(-1.93%) |
Feb 14, 2024 | 209.40 | 217.94 | 208.36 | 214.05 | 3,431,262 | +7.71(+3.74%) |
Feb 13, 2024 | 206.31 | 209.27 | 204.34 | 206.34 | 2,512,555 | +0.61(+0.30%) |
Feb 12, 2024 | 204.39 | 206.73 | 203.99 | 205.74 | 1,420,183 | +1.72(+0.84%) |
Feb 09, 2024 | 203.59 | 204.52 | 202.54 | 204.02 | 1,721,160 | +1.08(+0.53%) |
Feb 08, 2024 | 204.91 | 206.56 | 202.43 | 202.93 | 1,912,307 | -1.45(-0.71%) |
Feb 07, 2024 | 202.72 | 204.52 | 201.98 | 204.38 | 1,542,791 | +2.66(+1.32%) |
Feb 06, 2024 | 203.75 | 203.76 | 201.34 | 201.72 | 1,320,238 | -2.03(-1.00%) |
Feb 05, 2024 | 204.83 | 204.84 | 202.74 | 203.75 | 1,430,386 | -1.72(-0.84%) |
Feb 02, 2024 | 206.21 | 208.52 | 204.61 | 205.47 | 1,592,085 | +0.76(+0.37%) |
Feb 01, 2024 | 203.64 | 205.66 | 201.74 | 204.71 | 1,625,296 | -0.05(-0.02%) |
Jan 31, 2024 | 205.21 | 207.69 | 203.37 | 204.76 | 2,800,850 | -0.27(-0.13%) |
Jan 30, 2024 | 203.36 | 205.55 | 203.15 | 205.03 | 1,460,719 | +1.32(+0.65%) |
Jan 29, 2024 | 205.81 | 206.55 | 202.36 | 203.71 | 2,405,669 | -1.99(-0.97%) |
Jan 26, 2024 | 205.56 | 206.07 | 203.99 | 205.70 | 1,700,289 | +1.16(+0.57%) |
Jan 25, 2024 | 203.74 | 204.78 | 201.85 | 204.53 | 2,022,778 | +1.33(+0.66%) |
Jan 24, 2024 | 203.36 | 204.14 | 202.35 | 203.20 | 1,644,715 | +0.30(+0.15%) |
Jan 23, 2024 | 199.45 | 203.03 | 199.12 | 202.90 | 1,582,484 | +0.70(+0.34%) |
Jan 22, 2024 | 201.15 | 203.28 | 201.14 | 202.21 | 1,330,968 | +1.21(+0.60%) |
Jan 19, 2024 | 202.65 | 203.41 | 199.95 | 200.99 | 1,613,142 | -0.85(-0.42%) |
Jan 18, 2024 | 201.17 | 202.48 | 199.41 | 201.84 | 1,957,977 | -0.07(-0.03%) |
Jan 17, 2024 | 197.85 | 202.12 | 197.36 | 201.91 | 2,585,101 | +4.35(+2.20%) |
Jan 16, 2024 | 196.58 | 198.89 | 195.78 | 197.56 | 2,601,835 | +1.05(+0.54%) |
Jan 12, 2024 | 196.96 | 197.08 | 194.88 | 196.51 | 1,820,279 | +1.13(+0.58%) |
Jan 11, 2024 | 196.96 | 197.51 | 194.52 | 195.37 | 2,162,982 | -1.42(-0.72%) |
Jan 10, 2024 | 196.72 | 198.58 | 195.81 | 196.79 | 2,126,128 | +0.74(+0.38%) |
Jan 09, 2024 | 197.94 | 198.73 | 195.86 | 196.06 | 1,974,219 | -3.00(-1.51%) |
Jan 08, 2024 | 197.80 | 199.85 | 196.43 | 199.06 | 2,487,571 | +0.92(+0.46%) |
Jan 05, 2024 | 202.41 | 202.98 | 197.86 | 198.15 | 2,352,846 | -3.53(-1.75%) |
Jan 04, 2024 | 201.84 | 203.03 | 199.96 | 201.68 | 2,577,613 | +1.32(+0.66%) |
Jan 03, 2024 | 205.14 | 206.31 | 199.80 | 200.36 | 2,828,754 | -7.78(-3.74%) |