Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 240.01 | 240.69 | 239.76 | 239.76 | 1,068,116 | -0.56(-0.23%) |
Mar 27, 2024 | 239.41 | 240.32 | 238.45 | 240.32 | 264,092 | +2.13(+0.89%) |
Mar 26, 2024 | 239.39 | 239.41 | 238.03 | 238.19 | 177,387 | -0.50(-0.21%) |
Mar 25, 2024 | 238.61 | 239.11 | 238.47 | 238.69 | 149,806 | -0.63(-0.26%) |
Mar 22, 2024 | 239.60 | 239.80 | 239.06 | 239.32 | 188,675 | -1.17(-0.49%) |
Mar 21, 2024 | 241.18 | 241.38 | 240.39 | 240.49 | 201,640 | +0.77(+0.32%) |
Mar 20, 2024 | 237.47 | 239.77 | 237.20 | 239.72 | 382,545 | +2.43(+1.02%) |
Mar 19, 2024 | 235.64 | 237.54 | 235.31 | 237.29 | 237,063 | +1.09(+0.46%) |
Mar 18, 2024 | 236.58 | 237.30 | 235.99 | 236.20 | 201,290 | +1.45(+0.62%) |
Mar 15, 2024 | 234.56 | 235.65 | 234.08 | 234.75 | 323,433 | -1.66(-0.70%) |
Mar 14, 2024 | 237.45 | 237.45 | 235.00 | 236.41 | 215,788 | -0.61(-0.26%) |
Mar 13, 2024 | 237.31 | 237.49 | 236.35 | 237.02 | 172,481 | -0.35(-0.15%) |
Mar 12, 2024 | 235.81 | 237.52 | 234.59 | 237.37 | 208,413 | +2.64(+1.12%) |
Mar 11, 2024 | 234.45 | 235.05 | 233.60 | 234.73 | 165,063 | -0.30(-0.13%) |
Mar 08, 2024 | 236.86 | 237.96 | 234.72 | 235.03 | 192,546 | -1.53(-0.65%) |
Mar 07, 2024 | 235.60 | 236.91 | 235.18 | 236.56 | 174,826 | +2.36(+1.01%) |
Mar 06, 2024 | 234.53 | 235.14 | 233.62 | 234.20 | 259,250 | +1.30(+0.56%) |
Mar 05, 2024 | 234.40 | 234.50 | 231.85 | 232.90 | 171,021 | -2.52(-1.07%) |
Mar 04, 2024 | 235.40 | 236.28 | 235.26 | 235.42 | 210,821 | -0.34(-0.14%) |
Mar 01, 2024 | 233.99 | 235.82 | 233.75 | 235.76 | 286,514 | +2.12(+0.91%) |
Feb 29, 2024 | 233.52 | 234.24 | 232.29 | 233.64 | 808,444 | +1.02(+0.44%) |
Feb 28, 2024 | 232.23 | 232.95 | 232.12 | 232.62 | 150,284 | -0.42(-0.18%) |
Feb 27, 2024 | 232.98 | 233.14 | 232.04 | 233.04 | 174,853 | +0.51(+0.22%) |
Feb 26, 2024 | 233.71 | 233.81 | 232.53 | 232.53 | 191,264 | -0.90(-0.39%) |
Feb 23, 2024 | 234.04 | 234.45 | 233.12 | 233.43 | 171,391 | +0.24(+0.10%) |
Feb 22, 2024 | 231.46 | 233.62 | 231.17 | 233.19 | 222,454 | +4.80(+2.10%) |
Feb 21, 2024 | 227.40 | 228.47 | 226.80 | 228.39 | 230,462 | +0.14(+0.06%) |
Feb 20, 2024 | 228.80 | 229.18 | 227.30 | 228.25 | 225,254 | -1.37(-0.60%) |
Feb 16, 2024 | 230.91 | 231.21 | 229.47 | 229.62 | 196,283 | -1.17(-0.51%) |
Feb 15, 2024 | 229.68 | 230.90 | 229.39 | 230.79 | 192,585 | +1.37(+0.60%) |
Feb 14, 2024 | 228.57 | 229.55 | 227.44 | 229.42 | 720,467 | +2.10(+0.92%) |
Feb 13, 2024 | 227.23 | 227.98 | 225.69 | 227.32 | 287,706 | -3.12(-1.35%) |
Feb 12, 2024 | 230.57 | 231.53 | 230.07 | 230.44 | 215,205 | -0.10(-0.04%) |
Feb 09, 2024 | 229.74 | 230.69 | 229.40 | 230.54 | 209,222 | +1.38(+0.60%) |
Feb 08, 2024 | 229.01 | 229.29 | 228.73 | 229.16 | 142,328 | +0.25(+0.11%) |
Feb 07, 2024 | 228.04 | 229.21 | 227.78 | 228.91 | 649,686 | +1.84(+0.81%) |
Feb 06, 2024 | 226.77 | 227.16 | 226.11 | 227.07 | 203,331 | +0.83(+0.37%) |
Feb 05, 2024 | 227.00 | 227.01 | 225.30 | 226.24 | 493,010 | -0.86(-0.38%) |
Feb 02, 2024 | 225.09 | 227.96 | 224.84 | 227.10 | 260,725 | +2.35(+1.05%) |
Feb 01, 2024 | 222.79 | 224.79 | 222.33 | 224.75 | 818,675 | +2.74(+1.23%) |
Jan 31, 2024 | 224.33 | 224.76 | 221.94 | 222.01 | 295,178 | -3.53(-1.57%) |
Jan 30, 2024 | 225.51 | 225.90 | 225.24 | 225.54 | 302,052 | -0.21(-0.09%) |
Jan 29, 2024 | 224.18 | 225.82 | 223.95 | 225.75 | 210,274 | +1.84(+0.82%) |
Jan 26, 2024 | 223.90 | 224.69 | 223.57 | 223.91 | 191,997 | -0.30(-0.13%) |
Jan 25, 2024 | 223.97 | 224.27 | 223.00 | 224.21 | 183,791 | +1.11(+0.50%) |
Jan 24, 2024 | 224.15 | 224.67 | 222.94 | 223.10 | 229,286 | +0.15(+0.07%) |
Jan 23, 2024 | 222.48 | 222.97 | 221.97 | 222.95 | 178,050 | +0.76(+0.34%) |
Jan 22, 2024 | 222.40 | 223.06 | 221.94 | 222.19 | 227,391 | +0.51(+0.23%) |
Jan 19, 2024 | 219.86 | 221.79 | 219.18 | 221.68 | 375,310 | +2.69(+1.23%) |
Jan 18, 2024 | 217.93 | 219.16 | 217.17 | 218.99 | 230,163 | +1.97(+0.91%) |
Jan 17, 2024 | 216.78 | 217.21 | 215.97 | 217.02 | 210,633 | -1.19(-0.55%) |
Jan 16, 2024 | 218.31 | 218.99 | 217.44 | 218.21 | 293,764 | -0.85(-0.39%) |
Jan 12, 2024 | 219.35 | 219.90 | 218.42 | 219.06 | 162,395 | +0.05(+0.02%) |
Jan 11, 2024 | 219.36 | 219.66 | 217.02 | 219.01 | 164,753 | +0.01(+0.00%) |
Jan 10, 2024 | 217.85 | 219.38 | 217.74 | 219.00 | 218,002 | +1.37(+0.63%) |
Jan 09, 2024 | 216.85 | 218.16 | 216.63 | 217.63 | 184,673 | -0.42(-0.19%) |
Jan 08, 2024 | 215.09 | 218.05 | 215.05 | 218.05 | 236,773 | +3.03(+1.41%) |
Jan 05, 2024 | 214.61 | 216.05 | 214.24 | 215.02 | 283,449 | +0.40(+0.19%) |
Jan 04, 2024 | 215.07 | 216.29 | 214.56 | 214.62 | 362,911 | -0.71(-0.33%) |
Jan 03, 2024 | 216.03 | 216.35 | 215.00 | 215.33 | 210,344 | -1.76(-0.81%) |