Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 250.11 | 250.03 | 250.02 | 250.23 | 400,098 | +0.50(+0.20%) |
Mar 27, 2024 | 251.52 | 252.60 | 247.96 | 249.73 | 228,116 | +0.15(+0.06%) |
Mar 26, 2024 | 249.42 | 251.67 | 248.37 | 249.58 | 286,856 | +1.07(+0.43%) |
Mar 25, 2024 | 250.31 | 250.31 | 247.77 | 248.51 | 233,322 | -2.33(-0.93%) |
Mar 22, 2024 | 252.78 | 253.03 | 249.24 | 250.84 | 367,772 | -2.08(-0.82%) |
Mar 21, 2024 | 252.40 | 254.43 | 251.43 | 252.92 | 318,832 | +1.78(+0.71%) |
Mar 20, 2024 | 248.71 | 251.30 | 247.17 | 251.14 | 433,785 | +3.54(+1.43%) |
Mar 19, 2024 | 245.54 | 249.41 | 244.89 | 247.60 | 428,602 | +0.60(+0.24%) |
Mar 18, 2024 | 248.19 | 249.37 | 246.70 | 247.00 | 310,961 | +0.00(+0.00%) |
Mar 15, 2024 | 248.30 | 249.43 | 246.16 | 247.00 | 1,081,985 | -3.67(-1.46%) |
Mar 14, 2024 | 252.31 | 253.70 | 248.38 | 250.67 | 431,945 | -1.00(-0.40%) |
Mar 13, 2024 | 255.00 | 255.69 | 251.07 | 251.67 | 336,420 | -4.52(-1.76%) |
Mar 12, 2024 | 257.22 | 258.57 | 254.79 | 256.19 | 521,368 | +0.69(+0.27%) |
Mar 11, 2024 | 256.19 | 257.93 | 253.77 | 255.50 | 257,550 | -2.00(-0.78%) |
Mar 08, 2024 | 266.36 | 266.94 | 257.20 | 257.50 | 338,509 | -8.53(-3.21%) |
Mar 07, 2024 | 257.00 | 266.77 | 255.71 | 266.03 | 452,029 | +11.27(+4.42%) |
Mar 06, 2024 | 255.56 | 257.00 | 252.81 | 254.76 | 243,133 | +2.43(+0.96%) |
Mar 05, 2024 | 254.37 | 257.50 | 250.15 | 252.33 | 357,246 | -3.06(-1.20%) |
Mar 04, 2024 | 257.00 | 257.67 | 254.32 | 255.39 | 290,514 | -1.36(-0.53%) |
Mar 01, 2024 | 253.05 | 256.77 | 252.07 | 256.75 | 271,180 | +3.42(+1.35%) |
Feb 29, 2024 | 255.00 | 257.30 | 251.07 | 253.33 | 659,735 | -0.68(-0.27%) |
Feb 28, 2024 | 250.17 | 254.47 | 249.31 | 254.01 | 442,850 | +3.54(+1.41%) |
Feb 27, 2024 | 249.50 | 252.99 | 249.07 | 250.47 | 438,979 | +0.38(+0.15%) |
Feb 26, 2024 | 250.07 | 252.49 | 249.49 | 250.09 | 255,726 | +1.19(+0.48%) |
Feb 23, 2024 | 249.99 | 250.80 | 246.04 | 248.90 | 178,555 | +0.61(+0.25%) |
Feb 22, 2024 | 245.19 | 249.50 | 245.19 | 248.29 | 273,141 | +6.71(+2.78%) |
Feb 21, 2024 | 240.21 | 241.90 | 239.14 | 241.58 | 298,546 | -1.30(-0.54%) |
Feb 20, 2024 | 243.31 | 244.08 | 240.20 | 242.88 | 251,889 | -0.93(-0.38%) |
Feb 16, 2024 | 246.61 | 247.50 | 243.17 | 243.81 | 173,976 | -3.59(-1.45%) |
Feb 15, 2024 | 249.75 | 249.75 | 245.63 | 247.40 | 264,941 | -1.40(-0.56%) |
Feb 14, 2024 | 248.38 | 249.94 | 246.08 | 248.80 | 254,036 | +3.05(+1.24%) |
Feb 13, 2024 | 240.96 | 248.60 | 239.04 | 245.75 | 460,282 | +0.02(+0.01%) |
Feb 12, 2024 | 250.89 | 251.00 | 244.19 | 245.73 | 315,461 | -4.77(-1.90%) |
Feb 09, 2024 | 247.46 | 250.92 | 247.46 | 250.50 | 316,536 | +3.48(+1.41%) |
Feb 08, 2024 | 246.95 | 249.12 | 246.34 | 247.02 | 435,992 | +1.29(+0.52%) |
Feb 07, 2024 | 249.74 | 251.66 | 245.62 | 245.73 | 475,196 | -1.79(-0.72%) |
Feb 06, 2024 | 250.29 | 250.84 | 243.81 | 247.52 | 287,765 | -1.63(-0.65%) |
Feb 05, 2024 | 250.45 | 252.00 | 245.10 | 249.15 | 273,054 | -1.41(-0.56%) |
Feb 02, 2024 | 249.00 | 252.66 | 248.42 | 250.56 | 378,867 | +1.49(+0.60%) |
Feb 01, 2024 | 243.08 | 249.26 | 241.96 | 249.07 | 562,731 | +6.51(+2.68%) |
Jan 31, 2024 | 255.65 | 258.91 | 232.00 | 242.56 | 1,063,781 | +18.78(+8.39%) |
Jan 30, 2024 | 225.37 | 227.84 | 223.39 | 223.78 | 516,055 | -2.14(-0.95%) |
Jan 29, 2024 | 219.38 | 226.12 | 219.38 | 225.92 | 584,974 | +6.16(+2.80%) |
Jan 26, 2024 | 218.47 | 221.28 | 216.66 | 219.76 | 463,590 | +1.48(+0.68%) |
Jan 25, 2024 | 222.88 | 224.51 | 217.55 | 218.28 | 293,541 | -2.87(-1.30%) |
Jan 24, 2024 | 224.92 | 225.67 | 221.11 | 221.15 | 332,279 | -1.62(-0.73%) |
Jan 23, 2024 | 224.59 | 224.64 | 222.29 | 222.77 | 244,147 | -1.62(-0.72%) |
Jan 22, 2024 | 224.01 | 225.59 | 222.97 | 224.39 | 237,354 | +2.98(+1.35%) |
Jan 19, 2024 | 219.39 | 221.48 | 217.81 | 221.41 | 258,537 | +3.84(+1.76%) |
Jan 18, 2024 | 217.73 | 218.69 | 215.52 | 217.57 | 295,093 | +1.01(+0.47%) |
Jan 17, 2024 | 214.99 | 216.84 | 213.25 | 216.56 | 254,355 | +0.32(+0.15%) |
Jan 16, 2024 | 212.00 | 218.04 | 211.87 | 216.24 | 427,398 | +5.64(+2.68%) |
Jan 12, 2024 | 208.39 | 213.69 | 207.82 | 210.60 | 222,864 | +3.50(+1.69%) |
Jan 11, 2024 | 207.94 | 208.62 | 205.47 | 207.10 | 256,750 | +0.01(+0.00%) |
Jan 10, 2024 | 204.54 | 207.21 | 203.95 | 207.09 | 254,652 | +3.08(+1.51%) |
Jan 09, 2024 | 199.84 | 204.37 | 199.84 | 204.01 | 319,100 | +1.76(+0.87%) |
Jan 08, 2024 | 200.53 | 202.96 | 199.62 | 202.25 | 302,263 | +2.88(+1.44%) |
Jan 05, 2024 | 199.73 | 202.28 | 199.22 | 199.37 | 627,517 | -1.20(-0.60%) |
Jan 04, 2024 | 205.12 | 206.28 | 200.09 | 200.57 | 376,846 | -3.87(-1.89%) |
Jan 03, 2024 | 205.04 | 206.87 | 202.22 | 204.44 | 403,311 | -2.33(-1.13%) |