Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 265.74 | 271.62 | 263.81 | 265.63 | 318,098 | +2.45(+0.93%) |
Mar 27, 2024 | 266.00 | 267.47 | 260.67 | 263.18 | 308,720 | -0.31(-0.12%) |
Mar 26, 2024 | 267.17 | 269.17 | 263.30 | 263.49 | 311,197 | -1.81(-0.68%) |
Mar 25, 2024 | 266.33 | 269.41 | 264.90 | 265.30 | 205,000 | -2.84(-1.06%) |
Mar 22, 2024 | 270.05 | 271.75 | 264.54 | 268.14 | 307,587 | -1.98(-0.73%) |
Mar 21, 2024 | 270.40 | 277.97 | 268.02 | 270.12 | 551,033 | +4.50(+1.69%) |
Mar 20, 2024 | 264.46 | 266.62 | 261.26 | 265.62 | 480,978 | +3.76(+1.44%) |
Mar 19, 2024 | 257.46 | 264.31 | 254.39 | 261.86 | 327,700 | +0.94(+0.36%) |
Mar 18, 2024 | 260.00 | 263.06 | 257.75 | 260.92 | 363,998 | +1.94(+0.75%) |
Mar 15, 2024 | 261.00 | 261.00 | 253.12 | 258.98 | 571,652 | -0.17(-0.07%) |
Mar 14, 2024 | 261.42 | 263.68 | 254.80 | 259.15 | 406,893 | -2.27(-0.87%) |
Mar 13, 2024 | 262.14 | 265.00 | 258.97 | 261.42 | 340,820 | -3.32(-1.25%) |
Mar 12, 2024 | 265.84 | 267.13 | 259.56 | 264.74 | 396,824 | +1.60(+0.61%) |
Mar 11, 2024 | 260.38 | 265.06 | 257.12 | 263.14 | 665,113 | -0.64(-0.24%) |
Mar 08, 2024 | 263.52 | 271.99 | 262.52 | 263.78 | 668,517 | +1.72(+0.66%) |
Mar 07, 2024 | 260.81 | 264.49 | 255.61 | 262.06 | 824,105 | +3.55(+1.37%) |
Mar 06, 2024 | 264.75 | 266.49 | 256.87 | 258.51 | 791,101 | +5.41(+2.14%) |
Mar 05, 2024 | 261.15 | 261.38 | 249.20 | 253.10 | 1,021,117 | -11.83(-4.47%) |
Mar 04, 2024 | 266.93 | 267.50 | 261.62 | 264.93 | 461,031 | -0.95(-0.36%) |
Mar 01, 2024 | 262.94 | 266.07 | 262.29 | 265.88 | 410,125 | +2.12(+0.80%) |
Feb 29, 2024 | 262.28 | 264.02 | 259.36 | 263.76 | 501,028 | +3.86(+1.49%) |
Feb 28, 2024 | 258.76 | 261.68 | 256.61 | 259.90 | 329,441 | -0.47(-0.18%) |
Feb 27, 2024 | 261.00 | 261.99 | 257.31 | 260.37 | 305,845 | +2.41(+0.93%) |
Feb 26, 2024 | 257.78 | 263.66 | 256.29 | 257.96 | 468,138 | +2.05(+0.80%) |
Feb 23, 2024 | 252.00 | 257.94 | 250.68 | 255.91 | 611,152 | +4.62(+1.84%) |
Feb 22, 2024 | 252.54 | 256.18 | 248.31 | 251.29 | 1,174,801 | +7.22(+2.96%) |
Feb 21, 2024 | 234.98 | 245.91 | 223.09 | 244.07 | 1,571,603 | -5.93(-2.37%) |
Feb 20, 2024 | 257.75 | 257.76 | 246.55 | 250.00 | 1,162,551 | -10.43(-4.00%) |
Feb 16, 2024 | 265.00 | 265.55 | 259.41 | 260.43 | 472,345 | -3.84(-1.45%) |
Feb 15, 2024 | 263.40 | 264.68 | 258.81 | 264.27 | 570,122 | +0.56(+0.21%) |
Feb 14, 2024 | 268.41 | 269.32 | 261.07 | 263.71 | 713,108 | -0.19(-0.07%) |
Feb 13, 2024 | 260.25 | 268.11 | 257.73 | 263.90 | 798,341 | -6.53(-2.41%) |
Feb 12, 2024 | 279.02 | 283.00 | 269.35 | 270.43 | 1,103,452 | -10.88(-3.87%) |
Feb 09, 2024 | 266.04 | 281.72 | 265.00 | 281.31 | 2,353,074 | +19.71(+7.53%) |
Feb 08, 2024 | 271.26 | 274.73 | 250.31 | 261.60 | 1,783,900 | +18.43(+7.58%) |
Feb 07, 2024 | 245.81 | 245.84 | 240.66 | 243.17 | 883,904 | +3.31(+1.38%) |
Feb 06, 2024 | 238.87 | 239.86 | 234.69 | 239.86 | 419,340 | +2.91(+1.23%) |
Feb 05, 2024 | 236.51 | 239.27 | 230.87 | 236.95 | 455,494 | -0.46(-0.19%) |
Feb 02, 2024 | 235.03 | 239.89 | 234.92 | 237.41 | 370,847 | +1.34(+0.57%) |
Feb 01, 2024 | 236.00 | 239.92 | 235.00 | 236.07 | 643,249 | +2.59(+1.11%) |
Jan 31, 2024 | 235.85 | 236.47 | 230.16 | 233.48 | 538,125 | -3.85(-1.62%) |
Jan 30, 2024 | 238.20 | 238.86 | 233.89 | 237.33 | 336,670 | +1.26(+0.53%) |
Jan 29, 2024 | 234.30 | 237.15 | 231.79 | 236.07 | 466,732 | +4.32(+1.86%) |
Jan 26, 2024 | 231.62 | 232.55 | 228.88 | 231.75 | 335,723 | +0.41(+0.18%) |
Jan 25, 2024 | 235.46 | 235.46 | 225.39 | 231.34 | 715,635 | -0.38(-0.16%) |
Jan 24, 2024 | 240.65 | 241.36 | 230.39 | 231.72 | 901,929 | -6.15(-2.59%) |
Jan 23, 2024 | 235.30 | 238.95 | 233.06 | 237.87 | 668,420 | +3.58(+1.53%) |
Jan 22, 2024 | 238.00 | 239.83 | 233.80 | 234.29 | 659,883 | +1.78(+0.77%) |
Jan 19, 2024 | 231.52 | 232.55 | 228.46 | 232.51 | 542,555 | +3.59(+1.57%) |
Jan 18, 2024 | 230.29 | 233.69 | 226.83 | 228.92 | 623,469 | +1.96(+0.86%) |
Jan 17, 2024 | 226.00 | 227.50 | 221.12 | 226.96 | 510,341 | -1.26(-0.55%) |
Jan 16, 2024 | 225.95 | 228.37 | 221.75 | 228.22 | 770,005 | +4.13(+1.84%) |
Jan 12, 2024 | 223.99 | 225.95 | 222.62 | 224.09 | 441,268 | +2.37(+1.07%) |
Jan 11, 2024 | 213.69 | 222.07 | 213.37 | 221.72 | 650,998 | +2.92(+1.33%) |
Jan 10, 2024 | 221.64 | 223.00 | 218.13 | 218.80 | 788,741 | +0.03(+0.01%) |
Jan 09, 2024 | 213.65 | 220.90 | 213.62 | 218.77 | 493,974 | +0.78(+0.36%) |
Jan 08, 2024 | 213.42 | 218.81 | 213.06 | 217.99 | 547,447 | +6.27(+2.96%) |
Jan 05, 2024 | 211.57 | 216.20 | 209.50 | 211.72 | 467,467 | +0.04(+0.02%) |
Jan 04, 2024 | 215.10 | 216.85 | 210.89 | 211.68 | 507,333 | -2.70(-1.26%) |
Jan 03, 2024 | 214.21 | 220.28 | 211.91 | 214.38 | 714,512 | -1.75(-0.81%) |