Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 274.24 | 276.09 | 272.18 | 274.54 | 232,207 | +0.80(+0.29%) |
Mar 27, 2024 | 270.11 | 273.93 | 268.88 | 273.74 | 192,459 | +5.31(+1.98%) |
Mar 26, 2024 | 267.39 | 270.18 | 266.31 | 268.43 | 278,917 | +1.28(+0.48%) |
Mar 25, 2024 | 269.09 | 269.51 | 266.57 | 267.15 | 199,336 | -1.37(-0.51%) |
Mar 22, 2024 | 270.99 | 270.99 | 266.94 | 268.52 | 189,630 | -1.62(-0.60%) |
Mar 21, 2024 | 265.72 | 270.74 | 265.72 | 270.14 | 153,182 | +5.19(+1.96%) |
Mar 20, 2024 | 261.93 | 265.03 | 261.61 | 264.95 | 215,527 | +2.36(+0.90%) |
Mar 19, 2024 | 263.99 | 264.31 | 261.91 | 262.59 | 154,796 | -1.06(-0.40%) |
Mar 18, 2024 | 263.60 | 266.07 | 262.88 | 263.65 | 172,244 | +0.45(+0.17%) |
Mar 15, 2024 | 263.00 | 265.80 | 262.65 | 263.20 | 516,341 | -0.98(-0.37%) |
Mar 14, 2024 | 264.71 | 264.71 | 261.10 | 264.18 | 216,085 | -0.77(-0.29%) |
Mar 13, 2024 | 264.03 | 265.22 | 263.16 | 264.95 | 181,063 | +1.08(+0.41%) |
Mar 12, 2024 | 262.85 | 264.30 | 261.54 | 263.87 | 197,581 | +0.64(+0.24%) |
Mar 11, 2024 | 264.71 | 264.71 | 260.98 | 263.23 | 156,372 | -1.53(-0.58%) |
Mar 08, 2024 | 267.39 | 268.91 | 263.58 | 264.76 | 212,555 | -2.63(-0.98%) |
Mar 07, 2024 | 266.66 | 268.54 | 265.32 | 267.39 | 132,074 | +2.21(+0.83%) |
Mar 06, 2024 | 263.75 | 266.13 | 262.60 | 265.18 | 151,961 | +3.39(+1.29%) |
Mar 05, 2024 | 265.00 | 265.00 | 260.89 | 261.79 | 182,625 | -3.53(-1.33%) |
Mar 04, 2024 | 266.45 | 268.18 | 264.98 | 265.32 | 178,577 | -0.77(-0.29%) |
Mar 01, 2024 | 265.11 | 266.57 | 264.42 | 266.09 | 230,912 | +0.44(+0.17%) |
Feb 29, 2024 | 268.35 | 269.50 | 264.78 | 265.65 | 560,385 | -1.31(-0.49%) |
Feb 28, 2024 | 267.21 | 269.63 | 264.94 | 266.96 | 220,131 | -1.04(-0.39%) |
Feb 27, 2024 | 271.18 | 271.18 | 265.15 | 268.00 | 284,264 | -2.87(-1.06%) |
Feb 26, 2024 | 271.06 | 273.09 | 270.71 | 270.87 | 222,704 | -2.84(-1.04%) |
Feb 23, 2024 | 274.96 | 275.38 | 271.47 | 273.71 | 280,709 | +0.25(+0.09%) |
Feb 22, 2024 | 263.05 | 275.67 | 263.05 | 273.46 | 374,583 | +11.77(+4.50%) |
Feb 21, 2024 | 265.02 | 265.26 | 260.74 | 261.69 | 317,638 | -2.42(-0.92%) |
Feb 20, 2024 | 264.05 | 264.91 | 261.91 | 264.11 | 178,625 | +0.04(+0.02%) |
Feb 16, 2024 | 264.18 | 267.45 | 263.31 | 264.07 | 197,193 | -0.97(-0.37%) |
Feb 15, 2024 | 264.48 | 265.29 | 262.52 | 265.04 | 154,051 | +2.00(+0.76%) |
Feb 14, 2024 | 260.65 | 263.06 | 260.12 | 263.05 | 145,655 | +3.34(+1.29%) |
Feb 13, 2024 | 260.33 | 262.80 | 257.80 | 259.70 | 220,243 | -4.38(-1.66%) |
Feb 12, 2024 | 263.32 | 265.82 | 262.44 | 264.08 | 196,195 | +1.13(+0.43%) |
Feb 09, 2024 | 261.70 | 263.26 | 260.14 | 262.95 | 149,524 | +1.75(+0.67%) |
Feb 08, 2024 | 256.87 | 262.11 | 254.93 | 261.20 | 233,646 | +6.04(+2.37%) |
Feb 07, 2024 | 254.67 | 255.89 | 252.73 | 255.16 | 133,471 | +2.15(+0.85%) |
Feb 06, 2024 | 252.48 | 253.39 | 251.25 | 253.00 | 159,893 | +1.03(+0.41%) |
Feb 05, 2024 | 253.54 | 254.34 | 250.12 | 251.97 | 175,592 | -4.07(-1.59%) |
Feb 02, 2024 | 255.51 | 257.86 | 253.47 | 256.04 | 196,233 | -0.66(-0.26%) |
Feb 01, 2024 | 252.96 | 257.35 | 249.54 | 256.70 | 237,128 | +5.63(+2.24%) |
Jan 31, 2024 | 256.91 | 256.91 | 250.39 | 251.08 | 737,155 | -5.50(-2.14%) |
Jan 30, 2024 | 252.69 | 256.68 | 252.69 | 256.57 | 234,658 | +2.22(+0.87%) |
Jan 29, 2024 | 250.97 | 254.44 | 250.54 | 254.36 | 126,855 | +2.80(+1.11%) |
Jan 26, 2024 | 253.78 | 254.19 | 250.63 | 251.56 | 148,921 | -1.84(-0.73%) |
Jan 25, 2024 | 253.26 | 254.10 | 252.23 | 253.40 | 188,541 | +2.99(+1.19%) |
Jan 24, 2024 | 254.89 | 255.34 | 250.27 | 250.41 | 144,979 | -3.27(-1.29%) |
Jan 23, 2024 | 255.08 | 255.08 | 251.37 | 253.68 | 176,183 | +0.42(+0.17%) |
Jan 22, 2024 | 253.42 | 254.35 | 251.31 | 253.26 | 168,583 | +0.49(+0.19%) |
Jan 19, 2024 | 251.90 | 253.54 | 249.20 | 252.77 | 249,668 | +1.88(+0.75%) |
Jan 18, 2024 | 249.58 | 252.51 | 249.32 | 250.90 | 264,988 | +2.07(+0.83%) |
Jan 17, 2024 | 247.20 | 250.40 | 247.20 | 248.82 | 202,473 | -1.08(-0.43%) |
Jan 16, 2024 | 249.36 | 250.40 | 248.19 | 249.90 | 199,664 | -1.08(-0.43%) |
Jan 12, 2024 | 252.74 | 252.74 | 249.63 | 250.98 | 104,726 | +1.01(+0.40%) |
Jan 11, 2024 | 249.56 | 250.25 | 247.09 | 249.97 | 133,179 | -0.01(-0.00%) |
Jan 10, 2024 | 249.46 | 250.08 | 246.91 | 249.98 | 155,723 | +0.30(+0.12%) |
Jan 09, 2024 | 249.49 | 250.38 | 248.61 | 249.68 | 143,461 | -2.50(-0.99%) |
Jan 08, 2024 | 249.23 | 252.25 | 248.43 | 252.18 | 179,159 | +3.09(+1.24%) |
Jan 05, 2024 | 250.24 | 251.60 | 249.00 | 249.09 | 177,524 | -1.42(-0.57%) |
Jan 04, 2024 | 250.68 | 253.45 | 249.86 | 250.51 | 253,533 | -0.44(-0.17%) |
Jan 03, 2024 | 255.47 | 256.16 | 250.95 | 250.95 | 244,795 | -7.04(-2.73%) |