Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 244.39 | 244.94 | 243.05 | 243.27 | 243,968 | -1.07(-0.44%) |
Mar 27, 2024 | 242.98 | 244.47 | 241.42 | 244.34 | 321,330 | +2.99(+1.24%) |
Mar 26, 2024 | 241.00 | 242.86 | 240.51 | 241.34 | 277,192 | +0.12(+0.05%) |
Mar 25, 2024 | 243.26 | 243.33 | 241.12 | 241.22 | 228,630 | -1.89(-0.78%) |
Mar 22, 2024 | 245.29 | 245.60 | 242.30 | 243.12 | 170,549 | -1.99(-0.81%) |
Mar 21, 2024 | 240.38 | 245.29 | 239.74 | 245.11 | 499,024 | +4.96(+2.07%) |
Mar 20, 2024 | 238.89 | 240.86 | 238.88 | 240.15 | 252,059 | +0.86(+0.36%) |
Mar 19, 2024 | 240.16 | 241.15 | 239.10 | 239.29 | 336,485 | -0.53(-0.22%) |
Mar 18, 2024 | 240.17 | 241.74 | 239.78 | 239.82 | 308,996 | +0.59(+0.25%) |
Mar 15, 2024 | 237.86 | 241.43 | 237.86 | 239.23 | 919,508 | -1.38(-0.57%) |
Mar 14, 2024 | 240.54 | 240.99 | 238.33 | 240.61 | 362,844 | +0.54(+0.22%) |
Mar 13, 2024 | 240.16 | 240.44 | 238.71 | 240.07 | 236,736 | +0.05(+0.02%) |
Mar 12, 2024 | 238.39 | 240.24 | 237.32 | 240.02 | 217,186 | +1.69(+0.71%) |
Mar 11, 2024 | 237.18 | 238.57 | 235.52 | 238.32 | 236,212 | +0.47(+0.20%) |
Mar 08, 2024 | 239.24 | 239.41 | 237.11 | 237.86 | 181,977 | -0.14(-0.06%) |
Mar 07, 2024 | 238.06 | 239.11 | 236.97 | 238.00 | 175,916 | +1.63(+0.69%) |
Mar 06, 2024 | 235.31 | 237.42 | 234.31 | 236.36 | 320,451 | +1.74(+0.74%) |
Mar 05, 2024 | 236.94 | 238.10 | 233.95 | 234.62 | 305,437 | -2.27(-0.96%) |
Mar 04, 2024 | 238.24 | 239.32 | 236.67 | 236.89 | 291,590 | -1.84(-0.77%) |
Mar 01, 2024 | 235.41 | 239.19 | 235.06 | 238.73 | 370,433 | +3.56(+1.51%) |
Feb 29, 2024 | 236.36 | 236.95 | 234.66 | 235.17 | 653,397 | -0.78(-0.33%) |
Feb 28, 2024 | 235.59 | 236.92 | 235.24 | 235.95 | 332,257 | +0.63(+0.27%) |
Feb 27, 2024 | 236.05 | 236.26 | 234.01 | 235.32 | 229,501 | -0.01(-0.00%) |
Feb 26, 2024 | 235.82 | 236.54 | 234.72 | 235.33 | 423,396 | -0.99(-0.42%) |
Feb 23, 2024 | 235.27 | 236.41 | 234.40 | 236.32 | 224,008 | +1.91(+0.82%) |
Feb 22, 2024 | 233.58 | 235.04 | 232.25 | 234.41 | 347,959 | +1.69(+0.73%) |
Feb 21, 2024 | 231.82 | 233.86 | 229.06 | 232.71 | 526,760 | +3.07(+1.34%) |
Feb 20, 2024 | 227.57 | 229.74 | 225.60 | 229.64 | 539,409 | +2.87(+1.27%) |
Feb 16, 2024 | 227.24 | 228.79 | 225.49 | 226.77 | 787,867 | -0.21(-0.09%) |
Feb 15, 2024 | 227.06 | 228.07 | 224.77 | 226.98 | 497,853 | +0.66(+0.29%) |
Feb 14, 2024 | 224.30 | 226.48 | 222.83 | 226.32 | 360,673 | +2.74(+1.23%) |
Feb 13, 2024 | 224.40 | 224.75 | 222.01 | 223.58 | 425,694 | -2.69(-1.19%) |
Feb 12, 2024 | 227.40 | 228.68 | 226.12 | 226.27 | 492,256 | -1.23(-0.54%) |
Feb 09, 2024 | 225.13 | 227.58 | 224.53 | 227.50 | 461,457 | +2.36(+1.05%) |
Feb 08, 2024 | 225.00 | 225.76 | 221.35 | 225.13 | 659,178 | +3.40(+1.53%) |
Feb 07, 2024 | 221.85 | 226.84 | 212.31 | 221.74 | 1,364,782 | +3.52(+1.61%) |
Feb 06, 2024 | 217.73 | 219.39 | 216.42 | 218.22 | 460,734 | +0.67(+0.31%) |
Feb 05, 2024 | 218.16 | 219.22 | 216.14 | 217.55 | 369,039 | -2.49(-1.13%) |
Feb 02, 2024 | 218.63 | 221.47 | 218.17 | 220.04 | 464,930 | +0.54(+0.25%) |
Feb 01, 2024 | 212.34 | 221.96 | 211.34 | 219.50 | 922,834 | +8.65(+4.10%) |
Jan 31, 2024 | 213.74 | 214.06 | 210.84 | 210.85 | 614,172 | -2.16(-1.02%) |
Jan 30, 2024 | 210.68 | 213.69 | 210.60 | 213.01 | 330,117 | +1.51(+0.72%) |
Jan 29, 2024 | 207.88 | 211.52 | 207.26 | 211.50 | 418,710 | +2.99(+1.43%) |
Jan 26, 2024 | 207.14 | 208.76 | 207.08 | 208.51 | 281,627 | +1.37(+0.66%) |
Jan 25, 2024 | 206.61 | 207.24 | 204.36 | 207.14 | 305,277 | +2.08(+1.02%) |
Jan 24, 2024 | 209.73 | 210.85 | 204.96 | 205.06 | 467,157 | -3.52(-1.69%) |
Jan 23, 2024 | 207.95 | 208.70 | 206.07 | 208.58 | 269,137 | +1.77(+0.86%) |
Jan 22, 2024 | 207.81 | 208.53 | 206.18 | 206.80 | 286,972 | +0.40(+0.19%) |
Jan 19, 2024 | 205.07 | 206.91 | 203.76 | 206.40 | 293,550 | +1.70(+0.83%) |
Jan 18, 2024 | 204.43 | 205.18 | 202.23 | 204.70 | 380,916 | +0.29(+0.14%) |
Jan 17, 2024 | 203.42 | 205.75 | 203.42 | 204.41 | 451,272 | -0.73(-0.35%) |
Jan 16, 2024 | 204.92 | 205.69 | 202.75 | 205.14 | 383,871 | -1.14(-0.55%) |
Jan 12, 2024 | 209.07 | 210.47 | 205.75 | 206.27 | 278,910 | -1.66(-0.80%) |
Jan 11, 2024 | 208.43 | 208.43 | 204.84 | 207.94 | 229,682 | -0.40(-0.19%) |
Jan 10, 2024 | 208.23 | 209.22 | 207.47 | 208.34 | 255,674 | -0.36(-0.17%) |
Jan 09, 2024 | 208.45 | 208.96 | 206.64 | 208.69 | 228,774 | -0.84(-0.40%) |
Jan 08, 2024 | 209.65 | 209.65 | 206.61 | 209.53 | 282,787 | -0.36(-0.17%) |
Jan 05, 2024 | 209.84 | 211.38 | 208.86 | 209.89 | 405,583 | +0.00(+0.00%) |
Jan 04, 2024 | 211.07 | 212.61 | 209.84 | 209.89 | 703,376 | -1.09(-0.52%) |
Jan 03, 2024 | 212.66 | 214.12 | 210.57 | 210.98 | 479,856 | -2.75(-1.29%) |