Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 251.46 | 255.18 | 250.16 | 253.31 | 84,759 | +3.60(+1.44%) |
Mar 27, 2024 | 251.76 | 252.78 | 248.02 | 249.71 | 436,076 | +0.28(+0.11%) |
Mar 26, 2024 | 250.37 | 251.61 | 247.50 | 249.43 | 169,364 | +2.27(+0.92%) |
Mar 25, 2024 | 254.83 | 255.04 | 246.61 | 247.16 | 99,489 | -8.03(-3.15%) |
Mar 22, 2024 | 254.74 | 256.04 | 251.97 | 255.19 | 67,120 | +0.45(+0.18%) |
Mar 21, 2024 | 252.19 | 255.27 | 251.77 | 254.74 | 77,347 | +2.65(+1.05%) |
Mar 20, 2024 | 250.19 | 252.80 | 247.75 | 252.09 | 84,508 | +2.63(+1.05%) |
Mar 19, 2024 | 247.65 | 251.87 | 247.65 | 249.46 | 85,255 | +1.56(+0.63%) |
Mar 18, 2024 | 249.02 | 249.73 | 246.54 | 247.90 | 103,693 | -2.01(-0.80%) |
Mar 15, 2024 | 251.11 | 252.45 | 248.14 | 249.91 | 163,446 | -3.31(-1.31%) |
Mar 14, 2024 | 254.36 | 254.36 | 249.99 | 253.22 | 80,820 | -0.90(-0.35%) |
Mar 13, 2024 | 254.00 | 255.08 | 248.66 | 254.12 | 90,499 | +0.37(+0.15%) |
Mar 12, 2024 | 249.37 | 257.92 | 249.37 | 253.75 | 122,573 | +3.14(+1.25%) |
Mar 11, 2024 | 253.45 | 254.62 | 248.86 | 250.61 | 72,851 | -2.26(-0.89%) |
Mar 08, 2024 | 250.84 | 254.73 | 250.84 | 252.87 | 83,864 | +3.76(+1.51%) |
Mar 07, 2024 | 254.77 | 255.07 | 248.57 | 249.11 | 104,243 | -4.79(-1.89%) |
Mar 06, 2024 | 258.78 | 259.78 | 252.78 | 253.90 | 101,363 | -4.22(-1.63%) |
Mar 05, 2024 | 265.82 | 265.82 | 257.82 | 258.12 | 68,935 | -7.97(-3.00%) |
Mar 04, 2024 | 267.48 | 269.12 | 265.58 | 266.09 | 56,344 | -2.20(-0.82%) |
Mar 01, 2024 | 265.69 | 269.04 | 265.38 | 268.29 | 107,178 | -0.10(-0.04%) |
Feb 29, 2024 | 269.46 | 269.83 | 267.40 | 268.39 | 78,129 | +1.61(+0.60%) |
Feb 28, 2024 | 266.22 | 269.29 | 265.07 | 266.78 | 56,129 | -1.12(-0.42%) |
Feb 27, 2024 | 269.00 | 269.00 | 266.09 | 267.90 | 61,715 | -0.39(-0.15%) |
Feb 26, 2024 | 266.45 | 268.81 | 264.86 | 268.29 | 74,765 | +1.29(+0.48%) |
Feb 23, 2024 | 264.97 | 267.38 | 263.34 | 267.00 | 44,604 | +2.45(+0.93%) |
Feb 22, 2024 | 262.35 | 265.15 | 261.02 | 264.55 | 86,640 | +1.26(+0.48%) |
Feb 21, 2024 | 263.94 | 264.22 | 261.61 | 263.29 | 76,721 | +0.11(+0.04%) |
Feb 20, 2024 | 260.40 | 264.42 | 260.01 | 263.18 | 94,177 | +1.65(+0.63%) |
Feb 16, 2024 | 264.32 | 266.00 | 260.45 | 261.53 | 95,472 | -3.27(-1.23%) |
Feb 15, 2024 | 263.59 | 265.74 | 263.06 | 264.80 | 128,168 | +2.21(+0.84%) |
Feb 14, 2024 | 265.30 | 265.30 | 261.71 | 262.59 | 121,036 | +1.18(+0.45%) |
Feb 13, 2024 | 266.79 | 270.65 | 258.50 | 261.41 | 176,577 | -10.00(-3.68%) |
Feb 12, 2024 | 269.44 | 273.42 | 269.09 | 271.41 | 91,713 | +2.16(+0.80%) |
Feb 09, 2024 | 265.49 | 270.06 | 265.49 | 269.25 | 77,091 | +3.51(+1.32%) |
Feb 08, 2024 | 267.10 | 269.65 | 265.08 | 265.74 | 71,548 | -0.16(-0.06%) |
Feb 07, 2024 | 263.81 | 267.49 | 260.74 | 265.90 | 62,570 | +2.24(+0.85%) |
Feb 06, 2024 | 262.86 | 267.71 | 262.86 | 263.66 | 94,890 | +2.00(+0.76%) |
Feb 05, 2024 | 263.79 | 264.39 | 259.83 | 261.66 | 83,143 | -4.14(-1.56%) |
Feb 02, 2024 | 258.52 | 268.61 | 258.12 | 265.80 | 140,550 | +4.65(+1.78%) |
Feb 01, 2024 | 259.90 | 263.22 | 259.00 | 261.15 | 112,069 | +2.17(+0.84%) |
Jan 31, 2024 | 269.19 | 269.43 | 258.98 | 258.98 | 93,886 | -9.91(-3.69%) |
Jan 30, 2024 | 264.78 | 269.61 | 263.19 | 268.89 | 139,761 | +3.65(+1.38%) |
Jan 29, 2024 | 258.18 | 265.47 | 258.18 | 265.24 | 95,823 | +6.49(+2.51%) |
Jan 26, 2024 | 258.05 | 259.73 | 257.56 | 258.75 | 79,706 | +2.27(+0.89%) |
Jan 25, 2024 | 258.51 | 258.51 | 254.82 | 256.48 | 90,250 | -0.17(-0.07%) |
Jan 24, 2024 | 267.43 | 267.43 | 255.61 | 256.65 | 162,935 | -10.03(-3.76%) |
Jan 23, 2024 | 266.99 | 269.63 | 264.23 | 266.68 | 113,346 | +1.25(+0.47%) |
Jan 22, 2024 | 264.98 | 266.80 | 262.82 | 265.43 | 136,598 | +1.39(+0.53%) |
Jan 19, 2024 | 269.24 | 269.24 | 263.65 | 264.04 | 135,016 | -2.79(-1.05%) |
Jan 18, 2024 | 274.98 | 274.98 | 266.61 | 266.83 | 138,536 | -6.83(-2.50%) |
Jan 17, 2024 | 274.35 | 277.44 | 271.14 | 273.66 | 180,424 | -1.28(-0.46%) |
Jan 16, 2024 | 271.76 | 275.49 | 270.99 | 274.94 | 143,840 | +2.84(+1.04%) |
Jan 12, 2024 | 269.76 | 272.57 | 265.90 | 272.10 | 141,345 | +4.19(+1.56%) |
Jan 11, 2024 | 270.69 | 272.70 | 264.89 | 267.91 | 240,399 | -3.81(-1.40%) |
Jan 10, 2024 | 256.08 | 277.89 | 252.05 | 271.72 | 651,744 | +35.86(+15.21%) |
Jan 09, 2024 | 235.67 | 239.21 | 234.13 | 235.85 | 330,608 | -1.22(-0.51%) |
Jan 08, 2024 | 231.45 | 237.38 | 231.45 | 237.07 | 211,397 | +5.33(+2.30%) |
Jan 05, 2024 | 232.19 | 236.34 | 230.85 | 231.74 | 209,794 | -1.65(-0.71%) |
Jan 04, 2024 | 234.25 | 236.62 | 232.26 | 233.39 | 118,125 | -0.25(-0.11%) |
Jan 03, 2024 | 240.60 | 240.73 | 232.61 | 233.64 | 142,213 | -6.98(-2.90%) |