Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 256.14 | 256.92 | 254.82 | 256.42 | 26,771 | -3.33(-1.28%) |
Mar 27, 2024 | 260.32 | 260.93 | 257.58 | 259.75 | 17,468 | +1.72(+0.67%) |
Mar 26, 2024 | 260.25 | 261.62 | 257.64 | 258.03 | 13,827 | -2.25(-0.86%) |
Mar 25, 2024 | 258.76 | 262.55 | 199.73 | 260.28 | 66,010 | +2.10(+0.81%) |
Mar 22, 2024 | 258.79 | 258.79 | 256.29 | 258.18 | 16,113 | -3.01(-1.15%) |
Mar 21, 2024 | 262.23 | 263.00 | 260.61 | 261.19 | 22,091 | -3.61(-1.36%) |
Mar 20, 2024 | 260.49 | 264.80 | 260.01 | 264.80 | 31,355 | +10.80(+4.25%) |
Mar 19, 2024 | 260.00 | 261.77 | 253.08 | 254.00 | 26,472 | -3.75(-1.45%) |
Mar 18, 2024 | 259.14 | 259.34 | 256.86 | 257.75 | 16,347 | -2.36(-0.91%) |
Mar 15, 2024 | 261.16 | 263.50 | 259.52 | 260.11 | 17,379 | +0.21(+0.08%) |
Mar 14, 2024 | 262.52 | 263.01 | 259.00 | 259.90 | 18,624 | +1.54(+0.60%) |
Mar 13, 2024 | 257.22 | 259.00 | 256.95 | 258.36 | 22,880 | +3.48(+1.37%) |
Mar 12, 2024 | 251.82 | 255.14 | 250.29 | 254.88 | 17,559 | +3.17(+1.26%) |
Mar 11, 2024 | 251.38 | 252.25 | 249.69 | 251.71 | 18,033 | -0.51(-0.20%) |
Mar 08, 2024 | 255.34 | 256.01 | 251.62 | 252.22 | 11,567 | -1.06(-0.42%) |
Mar 07, 2024 | 250.06 | 254.33 | 249.62 | 253.28 | 16,005 | +5.92(+2.39%) |
Mar 06, 2024 | 249.90 | 249.90 | 246.04 | 247.36 | 24,812 | +2.36(+0.96%) |
Mar 05, 2024 | 249.79 | 249.79 | 244.67 | 245.00 | 18,703 | -4.44(-1.78%) |
Mar 04, 2024 | 249.22 | 250.40 | 247.88 | 249.44 | 32,867 | -1.11(-0.44%) |
Mar 01, 2024 | 250.99 | 250.99 | 247.35 | 250.55 | 19,920 | -0.40(-0.16%) |
Feb 29, 2024 | 250.74 | 251.48 | 249.26 | 250.95 | 26,425 | -0.23(-0.09%) |
Feb 28, 2024 | 250.21 | 251.97 | 249.06 | 251.18 | 26,159 | +1.37(+0.55%) |
Feb 27, 2024 | 248.57 | 249.92 | 248.44 | 249.81 | 20,771 | +0.51(+0.20%) |
Feb 26, 2024 | 250.15 | 250.99 | 248.68 | 249.30 | 18,318 | +0.04(+0.02%) |
Feb 23, 2024 | 249.99 | 249.99 | 247.91 | 249.26 | 37,653 | +2.99(+1.21%) |
Feb 22, 2024 | 243.23 | 246.83 | 243.23 | 246.27 | 21,000 | +3.81(+1.57%) |
Feb 21, 2024 | 240.52 | 242.76 | 240.00 | 242.46 | 34,073 | +2.59(+1.08%) |
Feb 20, 2024 | 238.79 | 240.45 | 238.52 | 239.87 | 21,029 | +3.62(+1.53%) |
Feb 16, 2024 | 238.00 | 238.49 | 236.25 | 236.25 | 21,782 | -0.72(-0.30%) |
Feb 15, 2024 | 236.14 | 238.00 | 235.44 | 236.97 | 40,938 | +5.38(+2.32%) |
Feb 14, 2024 | 229.87 | 232.62 | 229.87 | 231.59 | 19,995 | +2.62(+1.14%) |
Feb 13, 2024 | 227.63 | 229.42 | 226.53 | 228.97 | 34,431 | -6.13(-2.61%) |
Feb 12, 2024 | 235.85 | 236.89 | 235.08 | 235.10 | 30,411 | -0.35(-0.15%) |
Feb 09, 2024 | 234.96 | 235.70 | 234.07 | 235.45 | 42,640 | +11.45(+5.11%) |
Feb 08, 2024 | 226.10 | 226.45 | 222.78 | 224.00 | 30,606 | +3.60(+1.63%) |
Feb 07, 2024 | 218.40 | 220.58 | 218.40 | 220.40 | 39,902 | +2.72(+1.25%) |
Feb 06, 2024 | 216.39 | 217.68 | 215.80 | 217.68 | 32,722 | -0.34(-0.16%) |
Feb 05, 2024 | 218.86 | 218.86 | 217.00 | 218.02 | 28,952 | -1.33(-0.61%) |
Feb 02, 2024 | 217.92 | 219.50 | 217.32 | 219.35 | 32,879 | +2.45(+1.13%) |
Feb 01, 2024 | 213.25 | 217.01 | 213.09 | 216.90 | 17,904 | +5.77(+2.73%) |
Jan 31, 2024 | 212.84 | 213.52 | 210.55 | 211.13 | 14,607 | -2.69(-1.26%) |
Jan 30, 2024 | 214.31 | 214.31 | 213.10 | 213.82 | 22,233 | -0.59(-0.28%) |
Jan 29, 2024 | 211.61 | 214.67 | 210.94 | 214.41 | 22,256 | +0.86(+0.40%) |
Jan 26, 2024 | 210.89 | 214.74 | 210.58 | 213.55 | 29,641 | +9.79(+4.80%) |
Jan 25, 2024 | 200.75 | 204.00 | 199.19 | 203.76 | 16,620 | +4.34(+2.18%) |
Jan 24, 2024 | 199.53 | 200.61 | 199.00 | 199.42 | 20,280 | +2.42(+1.23%) |
Jan 23, 2024 | 197.91 | 198.01 | 196.00 | 197.00 | 248,427 | -2.59(-1.30%) |
Jan 22, 2024 | 199.79 | 200.20 | 199.35 | 199.59 | 23,072 | -1.65(-0.82%) |
Jan 19, 2024 | 198.58 | 201.24 | 197.71 | 201.24 | 17,896 | +0.50(+0.25%) |
Jan 18, 2024 | 200.12 | 201.09 | 199.50 | 200.74 | 23,361 | +4.06(+2.06%) |
Jan 17, 2024 | 195.70 | 196.85 | 194.29 | 196.68 | 26,532 | -1.30(-0.66%) |
Jan 16, 2024 | 197.86 | 198.88 | 197.39 | 197.98 | 34,982 | -3.02(-1.50%) |
Jan 12, 2024 | 200.62 | 201.56 | 199.64 | 201.00 | 31,041 | -2.37(-1.17%) |
Jan 11, 2024 | 203.25 | 204.00 | 200.51 | 203.37 | 20,322 | -0.75(-0.37%) |
Jan 10, 2024 | 202.18 | 204.47 | 201.95 | 204.12 | 23,639 | +4.57(+2.29%) |
Jan 09, 2024 | 199.56 | 200.39 | 199.10 | 199.55 | 20,198 | -2.85(-1.41%) |
Jan 08, 2024 | 199.80 | 202.49 | 199.80 | 202.40 | 59,010 | +3.64(+1.83%) |
Jan 05, 2024 | 199.79 | 200.47 | 198.25 | 198.76 | 50,795 | -3.26(-1.61%) |
Jan 04, 2024 | 202.47 | 203.44 | 202.02 | 202.02 | 49,482 | -1.68(-0.82%) |
Jan 03, 2024 | 201.79 | 204.41 | 201.51 | 203.70 | 21,675 | -4.21(-2.02%) |