Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 209.62 | 210.47 | 208.62 | 210.23 | 31,263 | -0.92(-0.44%) |
Mar 27, 2024 | 207.81 | 211.30 | 206.49 | 211.15 | 68,850 | +6.58(+3.22%) |
Mar 26, 2024 | 205.54 | 205.96 | 204.13 | 204.57 | 35,409 | +0.38(+0.19%) |
Mar 25, 2024 | 205.38 | 205.61 | 203.78 | 204.19 | 29,487 | +2.19(+1.08%) |
Mar 22, 2024 | 204.97 | 204.97 | 200.96 | 202.00 | 15,102 | -2.40(-1.17%) |
Mar 21, 2024 | 205.57 | 205.57 | 203.83 | 204.40 | 17,196 | +0.59(+0.29%) |
Mar 20, 2024 | 201.62 | 203.81 | 201.62 | 203.81 | 12,732 | +1.89(+0.94%) |
Mar 19, 2024 | 201.10 | 201.94 | 198.92 | 201.92 | 12,770 | +1.28(+0.64%) |
Mar 18, 2024 | 201.55 | 202.12 | 199.92 | 200.64 | 13,724 | +0.54(+0.27%) |
Mar 15, 2024 | 198.98 | 200.34 | 198.67 | 200.10 | 43,207 | +1.35(+0.68%) |
Mar 14, 2024 | 202.84 | 203.30 | 198.26 | 198.75 | 43,227 | -4.51(-2.22%) |
Mar 13, 2024 | 200.77 | 203.26 | 200.39 | 203.26 | 42,325 | +1.63(+0.81%) |
Mar 12, 2024 | 201.58 | 201.84 | 200.28 | 201.63 | 56,568 | -4.75(-2.30%) |
Mar 11, 2024 | 208.46 | 208.76 | 205.72 | 206.38 | 82,922 | -8.56(-3.98%) |
Mar 08, 2024 | 215.68 | 215.92 | 213.80 | 214.94 | 19,407 | -0.15(-0.07%) |
Mar 07, 2024 | 212.03 | 215.29 | 211.42 | 215.09 | 24,862 | +0.51(+0.24%) |
Mar 06, 2024 | 215.14 | 215.51 | 213.91 | 214.58 | 17,137 | -0.86(-0.40%) |
Mar 05, 2024 | 217.26 | 217.95 | 215.11 | 215.44 | 31,198 | -5.17(-2.34%) |
Mar 04, 2024 | 220.89 | 222.98 | 220.36 | 220.61 | 42,587 | -4.87(-2.16%) |
Mar 01, 2024 | 224.60 | 225.64 | 223.35 | 225.48 | 25,801 | +2.14(+0.96%) |
Feb 29, 2024 | 221.88 | 224.19 | 221.88 | 223.34 | 28,786 | +2.97(+1.35%) |
Feb 28, 2024 | 217.95 | 221.50 | 217.41 | 220.37 | 29,077 | -3.01(-1.35%) |
Feb 27, 2024 | 220.00 | 223.49 | 220.00 | 223.38 | 15,253 | +3.33(+1.51%) |
Feb 26, 2024 | 216.67 | 221.55 | 216.05 | 220.05 | 36,494 | +8.66(+4.10%) |
Feb 23, 2024 | 210.85 | 211.40 | 210.26 | 211.39 | 7,778 | +1.22(+0.58%) |
Feb 22, 2024 | 208.73 | 210.47 | 208.55 | 210.17 | 11,473 | +3.94(+1.91%) |
Feb 21, 2024 | 205.86 | 206.85 | 205.35 | 206.23 | 9,443 | +1.31(+0.64%) |
Feb 20, 2024 | 206.20 | 207.07 | 204.92 | 204.92 | 15,885 | -0.15(-0.07%) |
Feb 16, 2024 | 204.50 | 206.22 | 204.50 | 205.07 | 7,774 | +0.02(+0.01%) |
Feb 15, 2024 | 204.32 | 206.21 | 202.90 | 205.05 | 23,921 | -3.06(-1.47%) |
Feb 14, 2024 | 204.66 | 208.11 | 204.29 | 208.11 | 12,311 | +6.32(+3.13%) |
Feb 13, 2024 | 202.95 | 203.19 | 201.51 | 201.79 | 14,254 | -2.30(-1.13%) |
Feb 12, 2024 | 204.02 | 204.64 | 203.48 | 204.09 | 9,421 | -1.14(-0.56%) |
Feb 09, 2024 | 204.97 | 205.66 | 204.62 | 205.23 | 12,703 | +0.76(+0.37%) |
Feb 08, 2024 | 203.08 | 205.14 | 203.08 | 204.47 | 15,341 | -0.92(-0.45%) |
Feb 07, 2024 | 206.00 | 207.79 | 204.58 | 205.39 | 29,972 | -4.01(-1.91%) |
Feb 06, 2024 | 207.72 | 209.67 | 207.72 | 209.40 | 11,441 | +0.90(+0.43%) |
Feb 05, 2024 | 206.62 | 208.50 | 206.00 | 208.50 | 9,831 | +2.23(+1.08%) |
Feb 02, 2024 | 208.13 | 208.13 | 206.27 | 206.27 | 7,701 | -2.86(-1.37%) |
Feb 01, 2024 | 206.60 | 209.13 | 205.18 | 209.13 | 15,391 | +2.33(+1.13%) |
Jan 31, 2024 | 207.91 | 208.20 | 206.70 | 206.80 | 22,307 | -0.03(-0.01%) |
Jan 30, 2024 | 208.19 | 208.66 | 206.04 | 206.83 | 8,530 | -1.73(-0.83%) |
Jan 29, 2024 | 206.00 | 209.96 | 206.00 | 208.56 | 21,631 | +3.63(+1.77%) |
Jan 26, 2024 | 205.42 | 205.82 | 204.40 | 204.93 | 7,710 | -0.04(-0.02%) |
Jan 25, 2024 | 205.79 | 206.11 | 203.22 | 204.97 | 13,345 | +2.25(+1.11%) |
Jan 24, 2024 | 203.24 | 204.44 | 202.60 | 202.72 | 15,633 | -0.66(-0.32%) |
Jan 23, 2024 | 205.85 | 205.85 | 202.30 | 203.38 | 31,213 | -5.10(-2.45%) |
Jan 22, 2024 | 208.36 | 209.30 | 208.01 | 208.48 | 11,809 | -0.54(-0.26%) |
Jan 19, 2024 | 208.26 | 209.43 | 207.20 | 209.02 | 9,121 | +1.84(+0.89%) |
Jan 18, 2024 | 205.72 | 207.42 | 205.29 | 207.18 | 14,755 | +1.80(+0.88%) |
Jan 17, 2024 | 205.24 | 205.93 | 203.63 | 205.38 | 27,386 | -1.35(-0.65%) |
Jan 16, 2024 | 207.15 | 208.14 | 206.56 | 206.73 | 16,293 | +0.09(+0.04%) |
Jan 12, 2024 | 207.35 | 207.35 | 206.64 | 206.64 | 6,636 | +0.43(+0.21%) |
Jan 11, 2024 | 206.51 | 206.78 | 205.46 | 206.21 | 16,046 | +0.77(+0.37%) |
Jan 10, 2024 | 204.91 | 206.30 | 204.66 | 205.44 | 17,486 | +1.00(+0.49%) |
Jan 09, 2024 | 205.16 | 205.57 | 204.31 | 204.44 | 19,502 | -2.74(-1.32%) |
Jan 08, 2024 | 205.84 | 207.18 | 205.80 | 207.18 | 11,515 | -1.36(-0.65%) |
Jan 05, 2024 | 208.77 | 208.77 | 207.47 | 208.54 | 12,436 | +0.12(+0.06%) |
Jan 04, 2024 | 208.09 | 209.78 | 208.05 | 208.42 | 16,415 | -1.24(-0.59%) |
Jan 03, 2024 | 211.29 | 211.78 | 209.01 | 209.66 | 33,752 | -2.64(-1.24%) |