Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 261.77 | 263.79 | 259.46 | 261.72 | 646,955 | +1.28(+0.49%) |
Mar 27, 2024 | 259.59 | 260.89 | 258.02 | 260.44 | 816,121 | +2.38(+0.92%) |
Mar 26, 2024 | 258.69 | 259.77 | 257.07 | 258.06 | 645,237 | -0.62(-0.24%) |
Mar 25, 2024 | 262.46 | 263.98 | 258.52 | 258.68 | 762,566 | -4.29(-1.63%) |
Mar 22, 2024 | 265.36 | 266.01 | 261.68 | 262.97 | 1,233,938 | -3.20(-1.20%) |
Mar 21, 2024 | 256.00 | 268.02 | 256.00 | 266.17 | 1,128,226 | +9.15(+3.56%) |
Mar 20, 2024 | 257.17 | 257.46 | 253.03 | 257.02 | 871,720 | +0.65(+0.25%) |
Mar 19, 2024 | 255.56 | 258.63 | 255.19 | 256.37 | 830,680 | +0.65(+0.25%) |
Mar 18, 2024 | 258.55 | 258.74 | 254.07 | 255.72 | 790,431 | -1.43(-0.56%) |
Mar 15, 2024 | 252.75 | 259.62 | 252.21 | 257.15 | 1,458,027 | +3.28(+1.29%) |
Mar 14, 2024 | 256.11 | 256.37 | 249.74 | 253.87 | 1,808,898 | +0.20(+0.08%) |
Mar 13, 2024 | 250.17 | 256.20 | 249.79 | 253.67 | 1,223,224 | +3.99(+1.60%) |
Mar 12, 2024 | 249.42 | 252.32 | 248.11 | 249.68 | 581,649 | +0.79(+0.32%) |
Mar 11, 2024 | 250.26 | 250.47 | 246.14 | 248.89 | 613,556 | -1.60(-0.64%) |
Mar 08, 2024 | 250.67 | 251.63 | 248.47 | 250.49 | 499,705 | +1.40(+0.56%) |
Mar 07, 2024 | 250.99 | 252.05 | 247.00 | 249.09 | 861,220 | -1.57(-0.63%) |
Mar 06, 2024 | 248.85 | 250.90 | 247.80 | 250.66 | 710,767 | +2.80(+1.13%) |
Mar 05, 2024 | 252.58 | 252.58 | 247.62 | 247.86 | 964,279 | -5.40(-2.13%) |
Mar 04, 2024 | 249.77 | 253.36 | 248.25 | 253.26 | 915,479 | +0.84(+0.33%) |
Mar 01, 2024 | 254.89 | 254.89 | 250.25 | 252.42 | 899,869 | -1.90(-0.75%) |
Feb 29, 2024 | 254.48 | 255.65 | 251.34 | 254.32 | 1,369,101 | +1.72(+0.68%) |
Feb 28, 2024 | 250.00 | 253.52 | 249.99 | 252.60 | 869,491 | +1.40(+0.56%) |
Feb 27, 2024 | 243.49 | 252.67 | 243.40 | 251.20 | 1,663,172 | +8.49(+3.50%) |
Feb 26, 2024 | 242.68 | 246.77 | 242.34 | 242.71 | 1,472,435 | -0.36(-0.15%) |
Feb 23, 2024 | 239.94 | 243.52 | 239.15 | 243.07 | 1,063,929 | +4.46(+1.87%) |
Feb 22, 2024 | 234.27 | 238.90 | 233.40 | 238.61 | 975,047 | +4.31(+1.84%) |
Feb 21, 2024 | 235.72 | 235.72 | 232.75 | 234.30 | 554,105 | -1.03(-0.44%) |
Feb 20, 2024 | 234.13 | 236.37 | 233.87 | 235.34 | 763,231 | -0.07(-0.03%) |
Feb 16, 2024 | 235.50 | 237.60 | 234.68 | 235.41 | 700,613 | -1.16(-0.49%) |
Feb 15, 2024 | 235.63 | 238.03 | 235.18 | 236.57 | 702,321 | +2.16(+0.92%) |
Feb 14, 2024 | 234.04 | 234.78 | 229.88 | 234.41 | 1,055,633 | +2.10(+0.90%) |
Feb 13, 2024 | 231.00 | 233.85 | 229.26 | 232.31 | 1,142,383 | -2.82(-1.20%) |
Feb 12, 2024 | 234.92 | 236.35 | 233.38 | 235.13 | 1,244,724 | +1.12(+0.48%) |
Feb 09, 2024 | 230.77 | 234.11 | 230.27 | 234.00 | 997,113 | +3.24(+1.40%) |
Feb 08, 2024 | 232.77 | 233.93 | 229.43 | 230.77 | 1,197,694 | -1.61(-0.69%) |
Feb 07, 2024 | 233.98 | 236.01 | 232.29 | 232.38 | 932,814 | -0.34(-0.15%) |
Feb 06, 2024 | 231.49 | 233.92 | 229.34 | 232.72 | 992,338 | +2.82(+1.23%) |
Feb 05, 2024 | 230.57 | 232.79 | 227.67 | 229.90 | 1,318,630 | -1.97(-0.85%) |
Feb 02, 2024 | 233.00 | 233.48 | 225.48 | 231.87 | 1,925,197 | -1.95(-0.83%) |
Feb 01, 2024 | 224.26 | 234.33 | 220.74 | 233.82 | 3,022,693 | +10.25(+4.59%) |
Jan 31, 2024 | 226.76 | 227.24 | 223.24 | 223.57 | 2,157,090 | -3.18(-1.40%) |
Jan 30, 2024 | 223.62 | 228.49 | 222.70 | 226.75 | 1,289,179 | +1.44(+0.64%) |
Jan 29, 2024 | 225.35 | 229.26 | 224.06 | 225.30 | 2,029,036 | -1.27(-0.56%) |
Jan 26, 2024 | 226.39 | 227.01 | 224.06 | 226.57 | 1,083,396 | +1.28(+0.57%) |
Jan 25, 2024 | 224.96 | 225.74 | 222.61 | 225.29 | 1,457,967 | +0.30(+0.13%) |
Jan 24, 2024 | 228.36 | 228.45 | 224.95 | 224.99 | 1,335,896 | -2.36(-1.04%) |
Jan 23, 2024 | 230.30 | 231.06 | 225.39 | 227.35 | 1,653,284 | -4.08(-1.76%) |
Jan 22, 2024 | 230.65 | 232.34 | 229.38 | 231.43 | 1,593,425 | +1.43(+0.62%) |
Jan 19, 2024 | 229.50 | 232.45 | 227.87 | 230.00 | 1,692,857 | +0.81(+0.35%) |
Jan 18, 2024 | 227.13 | 229.80 | 225.34 | 229.19 | 1,427,556 | +2.71(+1.20%) |
Jan 17, 2024 | 219.77 | 226.60 | 219.77 | 226.49 | 2,323,828 | +3.24(+1.45%) |
Jan 16, 2024 | 220.96 | 223.32 | 219.96 | 223.24 | 1,644,521 | +0.70(+0.31%) |
Jan 12, 2024 | 220.41 | 222.99 | 218.71 | 222.54 | 1,020,877 | +1.97(+0.89%) |
Jan 11, 2024 | 219.05 | 220.79 | 218.14 | 220.57 | 916,665 | +1.59(+0.73%) |
Jan 10, 2024 | 219.72 | 220.38 | 218.17 | 218.98 | 1,226,058 | -0.83(-0.38%) |
Jan 09, 2024 | 221.80 | 223.50 | 218.78 | 219.81 | 1,354,013 | -2.70(-1.21%) |
Jan 08, 2024 | 217.20 | 222.68 | 216.82 | 222.50 | 1,296,240 | +4.60(+2.11%) |
Jan 05, 2024 | 212.73 | 218.58 | 212.64 | 217.91 | 1,435,540 | +3.85(+1.80%) |
Jan 04, 2024 | 211.67 | 214.99 | 211.67 | 214.05 | 1,255,794 | +2.38(+1.12%) |
Jan 03, 2024 | 215.49 | 215.49 | 210.79 | 211.67 | 1,187,971 | -3.90(-1.81%) |