Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 251.14 | 252.85 | 251.14 | 251.68 | 124,952 | -0.47(-0.19%) |
Mar 27, 2024 | 253.70 | 254.20 | 250.33 | 252.15 | 242,812 | +1.29(+0.51%) |
Mar 26, 2024 | 251.03 | 251.92 | 250.53 | 250.86 | 217,376 | +1.30(+0.52%) |
Mar 25, 2024 | 249.27 | 250.56 | 248.21 | 249.56 | 198,699 | -2.33(-0.93%) |
Mar 22, 2024 | 252.12 | 252.35 | 250.73 | 251.90 | 288,771 | +3.25(+1.31%) |
Mar 21, 2024 | 248.62 | 248.95 | 247.44 | 248.65 | 248,086 | +4.71(+1.93%) |
Mar 20, 2024 | 241.92 | 244.02 | 241.56 | 243.94 | 216,694 | +2.37(+0.98%) |
Mar 19, 2024 | 239.94 | 242.32 | 239.68 | 241.56 | 351,466 | +5.60(+2.37%) |
Mar 18, 2024 | 234.90 | 236.14 | 234.61 | 235.97 | 196,358 | +3.99(+1.72%) |
Mar 15, 2024 | 232.26 | 232.47 | 230.91 | 231.97 | 181,178 | +3.61(+1.58%) |
Mar 14, 2024 | 230.73 | 230.73 | 227.76 | 228.37 | 225,433 | -1.84(-0.80%) |
Mar 13, 2024 | 230.78 | 230.91 | 228.76 | 230.21 | 301,650 | -5.06(-2.15%) |
Mar 12, 2024 | 234.14 | 235.75 | 232.79 | 235.27 | 245,788 | +2.46(+1.06%) |
Mar 11, 2024 | 234.73 | 234.73 | 232.52 | 232.81 | 384,337 | -7.28(-3.03%) |
Mar 08, 2024 | 242.24 | 243.03 | 239.84 | 240.08 | 383,957 | -5.06(-2.07%) |
Mar 07, 2024 | 244.15 | 245.25 | 242.93 | 245.15 | 361,736 | -4.41(-1.77%) |
Mar 06, 2024 | 249.31 | 250.57 | 248.10 | 249.55 | 334,622 | +4.16(+1.70%) |
Mar 05, 2024 | 244.92 | 247.17 | 244.02 | 245.39 | 317,310 | +4.30(+1.78%) |
Mar 04, 2024 | 241.44 | 242.03 | 240.50 | 241.09 | 283,758 | -2.17(-0.89%) |
Mar 01, 2024 | 241.90 | 243.76 | 241.81 | 243.27 | 342,451 | +5.43(+2.28%) |
Feb 29, 2024 | 238.20 | 238.20 | 236.95 | 237.84 | 259,667 | +3.22(+1.37%) |
Feb 28, 2024 | 235.25 | 235.51 | 234.33 | 234.62 | 170,635 | -0.74(-0.31%) |
Feb 27, 2024 | 235.50 | 236.15 | 233.97 | 235.36 | 303,377 | -0.09(-0.04%) |
Feb 26, 2024 | 234.91 | 236.09 | 233.87 | 235.44 | 335,601 | +3.09(+1.33%) |
Feb 23, 2024 | 232.35 | 233.10 | 231.70 | 232.35 | 282,355 | +0.54(+0.23%) |
Feb 22, 2024 | 231.53 | 232.50 | 230.38 | 231.81 | 466,093 | +7.28(+3.24%) |
Feb 21, 2024 | 224.66 | 225.09 | 223.25 | 224.53 | 432,897 | +0.32(+0.14%) |
Feb 20, 2024 | 225.21 | 225.88 | 223.04 | 224.21 | 300,925 | -0.58(-0.26%) |
Feb 16, 2024 | 225.26 | 225.96 | 224.07 | 224.80 | 249,791 | -1.17(-0.52%) |
Feb 15, 2024 | 223.59 | 226.06 | 223.59 | 225.96 | 241,243 | +1.49(+0.67%) |
Feb 14, 2024 | 223.45 | 224.60 | 221.95 | 224.47 | 347,872 | -3.93(-1.72%) |
Feb 13, 2024 | 225.02 | 229.94 | 224.73 | 228.40 | 736,446 | +5.08(+2.28%) |
Feb 12, 2024 | 221.30 | 224.31 | 221.04 | 223.31 | 247,099 | +1.38(+0.62%) |
Feb 09, 2024 | 221.30 | 222.61 | 221.22 | 221.93 | 241,820 | -1.83(-0.82%) |
Feb 08, 2024 | 222.78 | 223.85 | 221.30 | 223.76 | 324,268 | +3.22(+1.46%) |
Feb 07, 2024 | 219.83 | 221.49 | 218.37 | 220.53 | 495,649 | +4.14(+1.91%) |
Feb 06, 2024 | 209.48 | 219.27 | 209.43 | 216.39 | 1,150,705 | +15.65(+7.80%) |
Feb 05, 2024 | 200.01 | 200.89 | 199.14 | 200.74 | 324,799 | +0.49(+0.24%) |
Feb 02, 2024 | 198.63 | 200.35 | 198.27 | 200.26 | 243,992 | +0.35(+0.18%) |
Feb 01, 2024 | 198.37 | 200.07 | 197.56 | 199.90 | 170,536 | +2.45(+1.24%) |
Jan 31, 2024 | 200.00 | 200.07 | 197.04 | 197.45 | 300,394 | -2.12(-1.06%) |
Jan 30, 2024 | 199.73 | 200.12 | 199.24 | 199.57 | 145,197 | +0.19(+0.09%) |
Jan 29, 2024 | 197.43 | 199.57 | 196.84 | 199.39 | 282,842 | +3.56(+1.82%) |
Jan 26, 2024 | 195.02 | 195.97 | 194.85 | 195.83 | 196,469 | -1.48(-0.75%) |
Jan 25, 2024 | 198.45 | 198.47 | 196.41 | 197.31 | 195,061 | -1.15(-0.58%) |
Jan 24, 2024 | 198.60 | 199.41 | 198.10 | 198.46 | 317,608 | -0.67(-0.34%) |
Jan 23, 2024 | 198.42 | 199.72 | 198.42 | 199.13 | 232,267 | -0.02(-0.01%) |
Jan 22, 2024 | 198.97 | 199.67 | 198.14 | 199.15 | 371,927 | +0.74(+0.37%) |
Jan 19, 2024 | 197.84 | 198.44 | 196.61 | 198.41 | 289,928 | +0.58(+0.30%) |
Jan 18, 2024 | 197.18 | 198.01 | 196.05 | 197.82 | 416,030 | +5.87(+3.06%) |
Jan 17, 2024 | 191.08 | 192.20 | 190.85 | 191.95 | 233,663 | -1.44(-0.75%) |
Jan 16, 2024 | 193.09 | 194.28 | 192.31 | 193.40 | 276,677 | -0.08(-0.04%) |
Jan 12, 2024 | 192.86 | 193.77 | 192.60 | 193.47 | 210,546 | +0.72(+0.37%) |
Jan 11, 2024 | 193.11 | 194.26 | 191.59 | 192.75 | 363,582 | +2.21(+1.16%) |
Jan 10, 2024 | 187.86 | 190.64 | 187.43 | 190.55 | 459,250 | +6.65(+3.62%) |
Jan 09, 2024 | 184.43 | 184.55 | 183.20 | 183.89 | 257,231 | -1.88(-1.01%) |
Jan 08, 2024 | 185.39 | 186.04 | 184.33 | 185.77 | 363,179 | +0.81(+0.44%) |
Jan 05, 2024 | 183.90 | 186.58 | 183.55 | 184.96 | 339,955 | +4.05(+2.24%) |
Jan 04, 2024 | 181.03 | 182.12 | 180.67 | 180.91 | 273,220 | +1.40(+0.78%) |
Jan 03, 2024 | 178.80 | 180.41 | 178.04 | 179.50 | 276,352 | +0.18(+0.10%) |