Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 248.34 | 251.06 | 247.20 | 249.72 | 2,628,606 | +0.95(+0.38%) |
Mar 27, 2024 | 249.84 | 250.25 | 247.08 | 248.77 | 2,665,353 | +0.58(+0.23%) |
Mar 26, 2024 | 247.00 | 249.19 | 247.00 | 248.19 | 1,979,038 | +0.66(+0.27%) |
Mar 25, 2024 | 254.00 | 254.50 | 245.92 | 247.53 | 3,408,653 | -6.99(-2.75%) |
Mar 22, 2024 | 254.72 | 256.23 | 253.27 | 254.52 | 2,313,033 | +0.69(+0.27%) |
Mar 21, 2024 | 251.99 | 255.09 | 251.23 | 253.83 | 2,315,698 | +2.43(+0.97%) |
Mar 20, 2024 | 253.03 | 253.47 | 249.96 | 251.41 | 1,653,079 | -2.06(-0.81%) |
Mar 19, 2024 | 250.73 | 253.81 | 249.93 | 253.46 | 3,214,804 | +2.27(+0.90%) |
Mar 18, 2024 | 250.12 | 252.65 | 249.71 | 251.20 | 3,872,478 | +2.07(+0.83%) |
Mar 15, 2024 | 250.44 | 253.48 | 248.87 | 249.13 | 5,799,633 | -3.82(-1.51%) |
Mar 14, 2024 | 253.59 | 255.72 | 250.27 | 252.94 | 2,638,417 | -2.13(-0.83%) |
Mar 13, 2024 | 254.11 | 255.40 | 252.82 | 255.07 | 2,252,027 | +2.25(+0.89%) |
Mar 12, 2024 | 252.56 | 255.14 | 251.74 | 252.82 | 2,224,200 | +0.30(+0.12%) |
Mar 11, 2024 | 252.23 | 253.72 | 250.47 | 252.53 | 1,362,320 | -0.89(-0.35%) |
Mar 08, 2024 | 252.82 | 255.56 | 252.69 | 253.41 | 1,787,991 | -0.43(-0.17%) |
Mar 07, 2024 | 254.53 | 255.57 | 253.03 | 253.84 | 2,860,286 | +1.22(+0.48%) |
Mar 06, 2024 | 255.20 | 256.80 | 251.98 | 252.62 | 3,737,210 | -1.49(-0.59%) |
Mar 05, 2024 | 254.88 | 257.68 | 253.90 | 254.11 | 2,280,317 | -1.80(-0.70%) |
Mar 04, 2024 | 256.24 | 258.72 | 254.57 | 255.91 | 2,891,870 | +0.32(+0.13%) |
Mar 01, 2024 | 252.69 | 256.10 | 251.20 | 255.59 | 1,910,780 | +2.73(+1.08%) |
Feb 29, 2024 | 256.49 | 256.81 | 252.71 | 252.87 | 3,470,453 | -2.57(-1.00%) |
Feb 28, 2024 | 253.78 | 256.28 | 253.26 | 255.43 | 1,947,067 | +0.85(+0.33%) |
Feb 27, 2024 | 251.85 | 255.31 | 251.09 | 254.58 | 2,267,695 | +3.21(+1.28%) |
Feb 26, 2024 | 253.04 | 254.04 | 250.17 | 251.38 | 2,509,039 | -2.19(-0.86%) |
Feb 23, 2024 | 253.72 | 254.72 | 252.31 | 253.56 | 1,352,702 | +1.11(+0.44%) |
Feb 22, 2024 | 251.14 | 253.15 | 248.97 | 252.46 | 1,828,033 | +2.08(+0.83%) |
Feb 21, 2024 | 246.04 | 250.48 | 245.79 | 250.38 | 1,547,118 | +2.88(+1.16%) |
Feb 20, 2024 | 248.39 | 250.52 | 246.55 | 247.50 | 1,984,663 | -2.23(-0.89%) |
Feb 16, 2024 | 248.54 | 252.06 | 248.01 | 249.73 | 2,154,570 | +1.04(+0.42%) |
Feb 15, 2024 | 247.27 | 251.43 | 247.27 | 248.69 | 2,363,421 | +0.97(+0.39%) |
Feb 14, 2024 | 242.76 | 248.20 | 242.07 | 247.72 | 2,841,185 | +6.45(+2.67%) |
Feb 13, 2024 | 244.71 | 245.93 | 238.14 | 241.27 | 2,191,753 | -5.29(-2.15%) |
Feb 12, 2024 | 243.50 | 246.81 | 241.43 | 246.56 | 2,287,285 | +3.88(+1.60%) |
Feb 09, 2024 | 244.73 | 246.98 | 242.62 | 242.69 | 2,541,069 | -2.92(-1.19%) |
Feb 08, 2024 | 246.18 | 246.53 | 243.81 | 245.60 | 1,775,889 | -0.77(-0.31%) |
Feb 07, 2024 | 247.65 | 249.53 | 245.96 | 246.37 | 2,303,253 | -1.56(-0.63%) |
Feb 06, 2024 | 245.42 | 248.19 | 244.15 | 247.93 | 2,445,725 | +2.38(+0.97%) |
Feb 05, 2024 | 244.59 | 248.95 | 242.84 | 245.55 | 2,647,040 | -0.51(-0.21%) |
Feb 02, 2024 | 243.74 | 247.60 | 241.89 | 246.06 | 2,822,595 | +1.20(+0.49%) |
Feb 01, 2024 | 239.10 | 245.03 | 238.45 | 244.86 | 2,714,683 | +5.22(+2.18%) |
Jan 31, 2024 | 245.33 | 248.51 | 239.34 | 239.65 | 5,082,637 | -5.03(-2.06%) |
Jan 30, 2024 | 243.78 | 245.13 | 238.20 | 244.68 | 6,164,493 | +11.01(+4.71%) |
Jan 29, 2024 | 232.67 | 233.77 | 230.90 | 233.68 | 3,129,854 | +0.93(+0.40%) |
Jan 26, 2024 | 236.28 | 240.32 | 232.62 | 232.75 | 6,351,010 | +5.60(+2.47%) |
Jan 25, 2024 | 231.08 | 231.86 | 226.37 | 227.14 | 3,472,062 | -1.22(-0.53%) |
Jan 24, 2024 | 230.48 | 232.64 | 228.18 | 228.36 | 2,108,581 | -3.49(-1.50%) |
Jan 23, 2024 | 232.85 | 233.00 | 230.28 | 231.85 | 1,895,590 | +0.13(+0.06%) |
Jan 22, 2024 | 230.52 | 233.02 | 228.53 | 231.72 | 2,278,696 | +0.92(+0.40%) |
Jan 19, 2024 | 226.34 | 231.42 | 224.49 | 230.80 | 3,261,775 | +4.74(+2.09%) |
Jan 18, 2024 | 223.46 | 227.24 | 222.29 | 226.06 | 2,870,428 | +1.73(+0.77%) |
Jan 17, 2024 | 225.29 | 228.89 | 223.24 | 224.34 | 2,228,201 | -2.17(-0.96%) |
Jan 16, 2024 | 224.75 | 229.34 | 224.57 | 226.50 | 3,270,961 | +1.51(+0.67%) |
Jan 12, 2024 | 228.52 | 229.26 | 224.49 | 225.00 | 2,798,502 | -2.72(-1.19%) |
Jan 11, 2024 | 228.72 | 229.35 | 225.95 | 227.71 | 2,443,172 | -1.68(-0.73%) |
Jan 10, 2024 | 230.31 | 230.82 | 226.16 | 229.39 | 3,338,091 | -1.23(-0.53%) |
Jan 09, 2024 | 233.97 | 241.29 | 226.26 | 230.62 | 5,261,487 | -3.99(-1.70%) |
Jan 08, 2024 | 228.66 | 234.85 | 228.00 | 234.60 | 3,125,940 | +4.56(+1.98%) |
Jan 05, 2024 | 230.63 | 232.79 | 228.78 | 230.04 | 2,239,178 | -2.33(-1.00%) |
Jan 04, 2024 | 230.09 | 233.00 | 229.75 | 232.37 | 2,721,550 | +1.81(+0.78%) |
Jan 03, 2024 | 235.09 | 235.27 | 229.64 | 230.56 | 2,427,635 | -3.98(-1.70%) |