Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 254.39 | 254.42 | 250.98 | 251.64 | 1,001,910 | -1.25(-0.49%) |
Mar 27, 2024 | 254.28 | 254.28 | 252.07 | 252.88 | 1,305,785 | +1.38(+0.55%) |
Mar 26, 2024 | 252.49 | 253.62 | 250.50 | 251.51 | 1,355,009 | +0.07(+0.03%) |
Mar 25, 2024 | 254.63 | 254.99 | 251.37 | 251.44 | 858,303 | -3.04(-1.20%) |
Mar 22, 2024 | 255.23 | 255.85 | 252.54 | 254.48 | 1,286,313 | -0.11(-0.04%) |
Mar 21, 2024 | 254.06 | 255.44 | 252.70 | 254.59 | 1,534,831 | +1.22(+0.48%) |
Mar 20, 2024 | 248.76 | 254.01 | 248.59 | 253.37 | 1,634,272 | +4.22(+1.69%) |
Mar 19, 2024 | 248.69 | 249.34 | 247.17 | 249.15 | 1,167,433 | +1.30(+0.52%) |
Mar 18, 2024 | 245.94 | 248.69 | 245.75 | 247.86 | 1,920,627 | +4.44(+1.82%) |
Mar 15, 2024 | 245.49 | 246.31 | 242.71 | 243.42 | 3,719,657 | -3.92(-1.58%) |
Mar 14, 2024 | 251.71 | 252.32 | 247.06 | 247.34 | 1,715,597 | -3.40(-1.36%) |
Mar 13, 2024 | 249.23 | 252.44 | 247.53 | 250.74 | 1,809,409 | +0.72(+0.29%) |
Mar 12, 2024 | 248.03 | 251.65 | 248.03 | 250.02 | 1,274,539 | +2.21(+0.89%) |
Mar 11, 2024 | 249.61 | 250.03 | 246.33 | 247.81 | 1,179,601 | -1.81(-0.72%) |
Mar 08, 2024 | 246.51 | 250.44 | 245.56 | 249.61 | 1,280,172 | +3.36(+1.36%) |
Mar 07, 2024 | 247.74 | 248.31 | 245.55 | 246.25 | 1,200,641 | -0.19(-0.08%) |
Mar 06, 2024 | 247.22 | 249.90 | 246.31 | 246.44 | 1,317,914 | -0.78(-0.31%) |
Mar 05, 2024 | 246.87 | 248.53 | 245.03 | 247.22 | 1,086,857 | +0.46(+0.19%) |
Mar 04, 2024 | 249.10 | 249.82 | 246.36 | 246.76 | 1,159,288 | -2.57(-1.03%) |
Mar 01, 2024 | 248.32 | 250.49 | 247.28 | 249.33 | 1,099,788 | +0.13(+0.05%) |
Feb 29, 2024 | 249.03 | 249.68 | 247.20 | 249.20 | 1,702,456 | +0.88(+0.35%) |
Feb 28, 2024 | 248.07 | 250.56 | 247.52 | 248.33 | 955,296 | -0.04(-0.02%) |
Feb 27, 2024 | 248.23 | 249.15 | 247.01 | 248.37 | 1,082,167 | -0.19(-0.08%) |
Feb 26, 2024 | 250.80 | 250.80 | 246.39 | 248.56 | 1,479,933 | -2.25(-0.90%) |
Feb 23, 2024 | 247.93 | 251.50 | 247.93 | 250.81 | 1,481,300 | +2.16(+0.87%) |
Feb 22, 2024 | 244.34 | 249.76 | 244.13 | 248.65 | 1,387,264 | +5.94(+2.45%) |
Feb 21, 2024 | 240.64 | 243.36 | 239.93 | 242.70 | 1,399,793 | +0.93(+0.38%) |
Feb 20, 2024 | 240.03 | 242.80 | 239.35 | 241.77 | 2,171,855 | +1.30(+0.54%) |
Feb 16, 2024 | 237.88 | 242.04 | 237.16 | 240.47 | 2,130,070 | +1.13(+0.47%) |
Feb 15, 2024 | 236.39 | 239.70 | 235.75 | 239.34 | 1,528,016 | +5.08(+2.17%) |
Feb 14, 2024 | 234.68 | 235.27 | 231.09 | 234.26 | 2,361,892 | +0.45(+0.19%) |
Feb 13, 2024 | 240.74 | 240.74 | 230.90 | 233.81 | 3,124,860 | -13.83(-5.59%) |
Feb 12, 2024 | 245.10 | 247.94 | 244.82 | 247.65 | 1,434,600 | +1.81(+0.74%) |
Feb 09, 2024 | 249.44 | 249.55 | 244.27 | 245.83 | 1,486,895 | -2.55(-1.03%) |
Feb 08, 2024 | 248.49 | 249.24 | 244.63 | 248.38 | 1,035,205 | +1.63(+0.66%) |
Feb 07, 2024 | 244.92 | 248.80 | 243.90 | 246.75 | 1,051,795 | +3.16(+1.30%) |
Feb 06, 2024 | 243.06 | 244.57 | 241.66 | 243.59 | 1,478,597 | +0.53(+0.22%) |
Feb 05, 2024 | 242.99 | 244.11 | 240.68 | 243.06 | 1,344,645 | -0.89(-0.36%) |
Feb 02, 2024 | 242.05 | 245.56 | 240.45 | 243.94 | 1,228,237 | +1.44(+0.60%) |
Feb 01, 2024 | 239.25 | 242.62 | 237.57 | 242.50 | 1,196,680 | +3.92(+1.64%) |
Jan 31, 2024 | 242.24 | 242.74 | 238.12 | 238.58 | 1,186,590 | -3.44(-1.42%) |
Jan 30, 2024 | 239.04 | 242.84 | 239.04 | 242.02 | 1,064,964 | +1.05(+0.44%) |
Jan 29, 2024 | 240.42 | 241.35 | 238.62 | 240.97 | 1,308,746 | +0.53(+0.22%) |
Jan 26, 2024 | 241.35 | 242.05 | 239.88 | 240.44 | 1,124,395 | -0.91(-0.38%) |
Jan 25, 2024 | 240.54 | 242.36 | 240.20 | 241.35 | 1,601,307 | +4.63(+1.95%) |
Jan 24, 2024 | 237.31 | 238.18 | 236.18 | 236.73 | 1,245,332 | +0.80(+0.34%) |
Jan 23, 2024 | 235.83 | 236.77 | 234.61 | 235.93 | 1,278,913 | -0.31(-0.13%) |
Jan 22, 2024 | 233.12 | 237.15 | 232.96 | 236.24 | 1,559,652 | +3.69(+1.59%) |
Jan 19, 2024 | 231.55 | 232.98 | 230.45 | 232.55 | 1,894,352 | +0.99(+0.43%) |
Jan 18, 2024 | 226.61 | 231.94 | 226.60 | 231.56 | 2,220,264 | +4.96(+2.19%) |
Jan 17, 2024 | 224.16 | 226.81 | 223.94 | 226.61 | 1,254,421 | +1.35(+0.60%) |
Jan 16, 2024 | 222.94 | 225.29 | 222.00 | 225.25 | 1,113,393 | +0.84(+0.37%) |
Jan 12, 2024 | 226.70 | 226.74 | 222.87 | 224.42 | 762,621 | -1.47(-0.65%) |
Jan 11, 2024 | 226.27 | 227.84 | 224.31 | 225.89 | 1,181,700 | +0.22(+0.10%) |
Jan 10, 2024 | 224.81 | 226.88 | 224.80 | 225.67 | 1,231,250 | +0.28(+0.12%) |
Jan 09, 2024 | 224.52 | 226.38 | 224.35 | 225.39 | 1,364,888 | -1.74(-0.77%) |
Jan 08, 2024 | 221.43 | 227.19 | 221.35 | 227.13 | 1,698,297 | +5.78(+2.61%) |
Jan 05, 2024 | 218.16 | 222.33 | 217.95 | 221.35 | 1,010,099 | +2.39(+1.09%) |
Jan 04, 2024 | 218.56 | 221.34 | 217.83 | 218.96 | 1,244,712 | +0.97(+0.45%) |
Jan 03, 2024 | 219.29 | 219.91 | 216.96 | 217.99 | 1,306,145 | -2.79(-1.26%) |