Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 246.73 | 248.22 | 248.22 | 247.45 | 1,093,920 | +0.92(+0.37%) |
Mar 27, 2024 | 243.27 | 246.59 | 242.69 | 246.53 | 839,551 | +4.65(+1.92%) |
Mar 26, 2024 | 242.21 | 242.86 | 240.59 | 241.88 | 879,020 | +0.21(+0.09%) |
Mar 25, 2024 | 245.35 | 245.76 | 240.55 | 241.67 | 1,776,515 | -4.58(-1.86%) |
Mar 22, 2024 | 242.90 | 246.66 | 242.05 | 246.25 | 2,230,135 | +4.63(+1.92%) |
Mar 21, 2024 | 238.96 | 241.98 | 237.69 | 241.62 | 1,357,005 | +3.75(+1.58%) |
Mar 20, 2024 | 239.86 | 240.60 | 236.34 | 237.87 | 784,009 | -2.37(-0.99%) |
Mar 19, 2024 | 238.19 | 240.34 | 237.93 | 240.24 | 1,070,418 | +2.52(+1.06%) |
Mar 18, 2024 | 237.61 | 239.46 | 236.42 | 237.72 | 1,141,814 | +1.01(+0.43%) |
Mar 15, 2024 | 232.18 | 237.76 | 232.18 | 236.71 | 2,686,012 | -0.46(-0.19%) |
Mar 14, 2024 | 238.29 | 239.72 | 235.19 | 237.17 | 1,121,635 | -1.63(-0.68%) |
Mar 13, 2024 | 238.13 | 241.45 | 237.32 | 238.80 | 961,420 | +0.98(+0.41%) |
Mar 12, 2024 | 238.46 | 239.45 | 237.24 | 237.82 | 1,219,859 | -1.68(-0.70%) |
Mar 11, 2024 | 239.68 | 242.38 | 238.54 | 239.50 | 964,208 | -0.40(-0.17%) |
Mar 08, 2024 | 237.61 | 241.47 | 236.37 | 239.90 | 1,692,698 | +2.28(+0.96%) |
Mar 07, 2024 | 237.07 | 238.77 | 235.94 | 237.62 | 1,854,812 | +2.97(+1.27%) |
Mar 06, 2024 | 232.42 | 235.72 | 232.12 | 234.65 | 1,340,723 | +2.14(+0.92%) |
Mar 05, 2024 | 236.31 | 237.65 | 232.18 | 232.51 | 1,341,118 | -2.19(-0.93%) |
Mar 04, 2024 | 233.43 | 235.58 | 232.61 | 234.70 | 1,938,488 | +0.34(+0.14%) |
Mar 01, 2024 | 234.46 | 235.38 | 232.47 | 234.36 | 1,828,646 | -0.24(-0.10%) |
Feb 29, 2024 | 238.61 | 238.61 | 234.11 | 234.60 | 1,820,245 | -3.59(-1.51%) |
Feb 28, 2024 | 239.96 | 241.36 | 237.88 | 238.19 | 832,536 | -2.08(-0.87%) |
Feb 27, 2024 | 239.84 | 242.45 | 239.54 | 240.27 | 922,721 | -0.48(-0.20%) |
Feb 26, 2024 | 244.88 | 245.25 | 240.58 | 240.75 | 943,182 | -4.46(-1.82%) |
Feb 23, 2024 | 242.97 | 245.61 | 241.92 | 245.21 | 996,680 | +2.57(+1.06%) |
Feb 22, 2024 | 244.21 | 244.53 | 239.78 | 242.64 | 1,311,072 | -1.69(-0.69%) |
Feb 21, 2024 | 239.76 | 244.52 | 239.13 | 244.33 | 1,630,386 | +4.64(+1.94%) |
Feb 20, 2024 | 239.79 | 242.42 | 238.53 | 239.69 | 1,198,769 | -0.10(-0.04%) |
Feb 16, 2024 | 238.84 | 243.00 | 237.31 | 239.79 | 1,588,807 | +0.80(+0.33%) |
Feb 15, 2024 | 237.92 | 241.32 | 237.52 | 238.99 | 1,231,324 | +1.34(+0.57%) |
Feb 14, 2024 | 238.05 | 238.58 | 235.97 | 237.65 | 1,606,364 | -0.46(-0.19%) |
Feb 13, 2024 | 242.49 | 244.23 | 236.41 | 238.11 | 1,916,290 | -4.28(-1.77%) |
Feb 12, 2024 | 242.38 | 245.01 | 240.34 | 242.39 | 1,459,281 | -0.38(-0.16%) |
Feb 09, 2024 | 239.99 | 243.07 | 239.35 | 242.77 | 2,104,017 | +3.03(+1.26%) |
Feb 08, 2024 | 237.51 | 242.71 | 237.51 | 239.74 | 1,657,193 | +1.22(+0.51%) |
Feb 07, 2024 | 238.08 | 241.36 | 237.84 | 238.51 | 1,619,075 | +0.80(+0.33%) |
Feb 06, 2024 | 234.51 | 239.72 | 234.18 | 237.72 | 1,677,928 | +3.60(+1.54%) |
Feb 05, 2024 | 236.02 | 237.63 | 233.79 | 234.12 | 1,694,937 | -2.11(-0.89%) |
Feb 02, 2024 | 243.68 | 245.31 | 235.76 | 236.23 | 1,731,327 | -5.14(-2.13%) |
Feb 01, 2024 | 236.54 | 241.37 | 232.20 | 241.37 | 3,159,057 | +3.53(+1.48%) |
Jan 31, 2024 | 237.00 | 240.18 | 235.84 | 237.85 | 2,365,261 | +2.59(+1.10%) |
Jan 30, 2024 | 237.54 | 237.97 | 235.16 | 235.26 | 1,491,725 | -1.63(-0.69%) |
Jan 29, 2024 | 235.37 | 237.02 | 234.86 | 236.89 | 1,088,426 | +1.19(+0.51%) |
Jan 26, 2024 | 236.84 | 237.80 | 234.52 | 235.70 | 895,848 | +0.08(+0.03%) |
Jan 25, 2024 | 234.75 | 235.79 | 232.92 | 235.62 | 844,450 | +1.99(+0.85%) |
Jan 24, 2024 | 237.01 | 238.25 | 233.56 | 233.62 | 1,323,253 | -3.72(-1.57%) |
Jan 23, 2024 | 235.23 | 237.37 | 234.95 | 237.34 | 1,225,609 | +2.40(+1.02%) |
Jan 22, 2024 | 236.04 | 238.16 | 234.51 | 234.94 | 913,396 | +0.00(+0.00%) |
Jan 19, 2024 | 234.27 | 235.17 | 232.44 | 234.94 | 1,260,597 | +0.89(+0.38%) |
Jan 18, 2024 | 233.24 | 235.38 | 232.34 | 234.05 | 1,215,695 | +0.70(+0.30%) |
Jan 17, 2024 | 232.93 | 235.82 | 232.06 | 233.35 | 1,022,124 | -0.70(-0.30%) |
Jan 16, 2024 | 234.11 | 236.62 | 231.80 | 234.05 | 1,592,326 | -1.27(-0.54%) |
Jan 12, 2024 | 235.59 | 237.10 | 234.02 | 235.32 | 1,368,861 | +1.25(+0.54%) |
Jan 11, 2024 | 237.26 | 237.94 | 233.34 | 234.06 | 1,895,266 | -3.39(-1.43%) |
Jan 10, 2024 | 237.02 | 238.75 | 231.76 | 237.45 | 2,213,172 | +0.57(+0.24%) |
Jan 09, 2024 | 246.18 | 248.88 | 236.57 | 236.88 | 2,704,672 | -9.85(-3.99%) |
Jan 08, 2024 | 241.71 | 247.65 | 241.26 | 246.73 | 1,617,223 | +5.62(+2.33%) |
Jan 05, 2024 | 240.84 | 242.89 | 240.06 | 241.11 | 993,815 | -0.82(-0.34%) |
Jan 04, 2024 | 239.78 | 242.46 | 239.54 | 241.93 | 1,307,581 | +2.43(+1.02%) |
Jan 03, 2024 | 244.83 | 245.27 | 239.13 | 239.50 | 1,849,595 | -4.93(-2.02%) |