Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 236.18 | 236.47 | 235.57 | 235.79 | 162,620 | +0.00(+0.00%) |
Mar 27, 2024 | 235.37 | 235.86 | 234.84 | 235.79 | 127,630 | +2.37(+1.02%) |
Mar 26, 2024 | 234.69 | 234.94 | 233.30 | 233.42 | 245,366 | -0.16(-0.07%) |
Mar 25, 2024 | 233.56 | 233.99 | 233.00 | 233.58 | 130,136 | +0.37(+0.16%) |
Mar 22, 2024 | 234.62 | 234.62 | 232.63 | 233.21 | 196,330 | -1.27(-0.54%) |
Mar 21, 2024 | 234.58 | 235.59 | 233.83 | 234.48 | 150,017 | +1.72(+0.74%) |
Mar 20, 2024 | 230.36 | 232.82 | 229.99 | 232.76 | 350,720 | +2.48(+1.08%) |
Mar 19, 2024 | 228.49 | 230.38 | 227.97 | 230.28 | 170,033 | +0.94(+0.41%) |
Mar 18, 2024 | 230.24 | 230.59 | 229.22 | 229.34 | 128,669 | +0.50(+0.22%) |
Mar 15, 2024 | 228.88 | 229.90 | 228.26 | 228.84 | 207,770 | -1.10(-0.48%) |
Mar 14, 2024 | 232.31 | 232.31 | 228.34 | 229.94 | 144,783 | -2.12(-0.91%) |
Mar 13, 2024 | 232.33 | 233.21 | 231.71 | 232.05 | 187,577 | -0.48(-0.21%) |
Mar 12, 2024 | 231.83 | 232.68 | 230.49 | 232.53 | 109,542 | +1.45(+0.63%) |
Mar 11, 2024 | 230.59 | 231.43 | 229.68 | 231.08 | 117,081 | -0.27(-0.12%) |
Mar 08, 2024 | 233.52 | 234.30 | 230.69 | 231.35 | 188,378 | -1.58(-0.68%) |
Mar 07, 2024 | 232.18 | 233.52 | 231.84 | 232.93 | 171,883 | +2.59(+1.12%) |
Mar 06, 2024 | 230.75 | 231.27 | 229.20 | 230.35 | 202,471 | +2.01(+0.88%) |
Mar 05, 2024 | 230.62 | 230.62 | 227.25 | 228.34 | 234,924 | -3.21(-1.38%) |
Mar 04, 2024 | 231.60 | 232.19 | 230.40 | 231.54 | 161,585 | +0.37(+0.16%) |
Mar 01, 2024 | 229.38 | 231.21 | 228.33 | 231.17 | 196,302 | +2.36(+1.03%) |
Feb 29, 2024 | 228.80 | 229.47 | 227.69 | 228.82 | 316,147 | +1.32(+0.58%) |
Feb 28, 2024 | 226.60 | 227.97 | 226.36 | 227.50 | 180,570 | +0.17(+0.07%) |
Feb 27, 2024 | 227.59 | 227.69 | 226.80 | 227.33 | 282,837 | +0.91(+0.40%) |
Feb 26, 2024 | 226.75 | 227.38 | 226.31 | 226.42 | 118,864 | +0.11(+0.05%) |
Feb 23, 2024 | 226.57 | 227.09 | 225.44 | 226.31 | 825,809 | +0.20(+0.09%) |
Feb 22, 2024 | 224.81 | 226.54 | 224.31 | 226.11 | 116,749 | +4.15(+1.87%) |
Feb 21, 2024 | 221.20 | 221.99 | 220.35 | 221.96 | 159,600 | -0.30(-0.13%) |
Feb 20, 2024 | 223.02 | 223.02 | 221.17 | 222.26 | 163,223 | -1.83(-0.82%) |
Feb 16, 2024 | 224.97 | 226.19 | 224.01 | 224.09 | 123,885 | -1.39(-0.62%) |
Feb 15, 2024 | 224.61 | 225.75 | 223.98 | 225.47 | 133,734 | +1.69(+0.75%) |
Feb 14, 2024 | 222.18 | 224.06 | 221.54 | 223.79 | 213,132 | +3.39(+1.54%) |
Feb 13, 2024 | 219.32 | 221.62 | 218.51 | 220.39 | 313,804 | -3.57(-1.60%) |
Feb 12, 2024 | 224.16 | 225.45 | 223.71 | 223.97 | 126,833 | -0.14(-0.06%) |
Feb 09, 2024 | 223.91 | 224.65 | 223.26 | 224.11 | 119,720 | +0.60(+0.27%) |
Feb 08, 2024 | 222.22 | 223.86 | 222.21 | 223.51 | 342,301 | +1.67(+0.75%) |
Feb 07, 2024 | 221.10 | 222.70 | 220.25 | 221.84 | 166,311 | +1.60(+0.73%) |
Feb 06, 2024 | 218.72 | 220.28 | 218.10 | 220.24 | 150,645 | +2.31(+1.06%) |
Feb 05, 2024 | 218.93 | 219.16 | 216.53 | 217.94 | 98,469 | -1.90(-0.86%) |
Feb 02, 2024 | 218.53 | 220.56 | 216.84 | 219.83 | 136,858 | +0.81(+0.37%) |
Feb 01, 2024 | 217.13 | 219.03 | 215.51 | 219.03 | 200,632 | +3.14(+1.45%) |
Jan 31, 2024 | 218.68 | 219.71 | 215.89 | 215.89 | 108,384 | -3.94(-1.79%) |
Jan 30, 2024 | 220.07 | 220.63 | 219.37 | 219.83 | 111,076 | -0.67(-0.30%) |
Jan 29, 2024 | 217.53 | 220.50 | 217.33 | 220.50 | 250,214 | +2.97(+1.37%) |
Jan 26, 2024 | 218.53 | 218.87 | 217.45 | 217.53 | 154,044 | -0.65(-0.30%) |
Jan 25, 2024 | 219.22 | 219.22 | 217.19 | 218.18 | 140,640 | +0.81(+0.37%) |
Jan 24, 2024 | 220.60 | 220.60 | 217.23 | 217.37 | 150,974 | -1.35(-0.62%) |
Jan 23, 2024 | 219.38 | 219.65 | 217.80 | 218.72 | 154,500 | -0.17(-0.08%) |
Jan 22, 2024 | 217.98 | 219.78 | 217.64 | 218.89 | 173,518 | +2.34(+1.08%) |
Jan 19, 2024 | 215.36 | 216.88 | 214.30 | 216.55 | 163,021 | +1.91(+0.89%) |
Jan 18, 2024 | 213.94 | 214.65 | 212.44 | 214.64 | 107,894 | +2.07(+0.97%) |
Jan 17, 2024 | 212.34 | 212.64 | 211.21 | 212.58 | 142,990 | -1.46(-0.68%) |
Jan 16, 2024 | 214.05 | 214.83 | 213.12 | 214.03 | 173,758 | -1.26(-0.58%) |
Jan 12, 2024 | 216.62 | 217.32 | 214.95 | 215.29 | 211,977 | -0.51(-0.24%) |
Jan 11, 2024 | 216.13 | 216.42 | 213.69 | 215.80 | 145,122 | -0.32(-0.15%) |
Jan 10, 2024 | 215.40 | 216.39 | 214.24 | 216.12 | 139,355 | +0.86(+0.40%) |
Jan 09, 2024 | 214.54 | 216.06 | 213.88 | 215.26 | 153,951 | -0.59(-0.27%) |
Jan 08, 2024 | 212.20 | 215.86 | 212.20 | 215.85 | 194,514 | +4.01(+1.89%) |
Jan 05, 2024 | 211.18 | 213.31 | 210.84 | 211.84 | 112,861 | -0.10(-0.05%) |
Jan 04, 2024 | 211.25 | 213.10 | 210.91 | 211.94 | 117,562 | +0.10(+0.05%) |
Jan 03, 2024 | 214.31 | 214.31 | 211.72 | 211.84 | 156,046 | -4.09(-1.90%) |