Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 255.07 | 255.10 | 251.65 | 252.31 | 999,238 | -1.25(-0.49%) |
Mar 27, 2024 | 254.96 | 254.96 | 252.74 | 253.56 | 1,302,302 | +1.38(+0.55%) |
Mar 26, 2024 | 253.16 | 254.29 | 251.16 | 252.18 | 1,351,395 | +0.07(+0.03%) |
Mar 25, 2024 | 255.31 | 255.67 | 252.04 | 252.11 | 856,014 | -3.05(-1.20%) |
Mar 22, 2024 | 255.91 | 256.53 | 253.22 | 255.16 | 1,282,882 | -0.11(-0.04%) |
Mar 21, 2024 | 254.74 | 256.12 | 253.38 | 255.27 | 1,530,737 | +1.22(+0.48%) |
Mar 20, 2024 | 249.43 | 254.69 | 249.26 | 254.05 | 1,629,913 | +4.23(+1.69%) |
Mar 19, 2024 | 249.36 | 250.01 | 247.83 | 249.82 | 1,164,319 | +1.30(+0.52%) |
Mar 18, 2024 | 246.60 | 249.36 | 246.41 | 248.52 | 1,915,504 | +4.45(+1.82%) |
Mar 15, 2024 | 246.15 | 246.97 | 243.36 | 244.07 | 3,709,735 | -3.93(-1.58%) |
Mar 14, 2024 | 252.38 | 253.00 | 247.72 | 248.00 | 1,711,021 | -3.41(-1.36%) |
Mar 13, 2024 | 249.90 | 253.12 | 248.19 | 251.41 | 1,804,583 | +0.72(+0.29%) |
Mar 12, 2024 | 248.69 | 252.32 | 248.69 | 250.69 | 1,271,139 | +2.22(+0.89%) |
Mar 11, 2024 | 250.28 | 250.70 | 246.99 | 248.47 | 1,176,455 | -1.81(-0.72%) |
Mar 08, 2024 | 247.17 | 251.11 | 246.22 | 250.28 | 1,276,757 | +3.37(+1.36%) |
Mar 07, 2024 | 248.40 | 248.97 | 246.21 | 246.91 | 1,197,439 | -0.19(-0.08%) |
Mar 06, 2024 | 247.88 | 250.57 | 246.97 | 247.10 | 1,314,399 | -0.78(-0.31%) |
Mar 05, 2024 | 247.53 | 249.19 | 245.69 | 247.88 | 1,083,958 | +0.46(+0.19%) |
Mar 04, 2024 | 249.77 | 250.49 | 247.10 | 247.42 | 1,156,196 | -2.58(-1.03%) |
Mar 01, 2024 | 248.98 | 251.16 | 247.94 | 250.00 | 1,096,855 | +0.13(+0.05%) |
Feb 29, 2024 | 249.70 | 250.35 | 247.87 | 249.87 | 1,697,915 | +0.88(+0.35%) |
Feb 28, 2024 | 248.73 | 251.23 | 248.18 | 248.99 | 952,748 | -0.04(-0.02%) |
Feb 27, 2024 | 248.89 | 249.82 | 247.68 | 249.03 | 1,079,281 | -0.19(-0.08%) |
Feb 26, 2024 | 251.47 | 251.47 | 247.05 | 249.22 | 1,475,985 | -2.26(-0.90%) |
Feb 23, 2024 | 248.59 | 252.17 | 248.59 | 251.48 | 1,477,349 | +2.17(+0.87%) |
Feb 22, 2024 | 244.99 | 250.43 | 244.78 | 249.31 | 1,383,564 | +5.96(+2.45%) |
Feb 21, 2024 | 241.28 | 244.01 | 240.57 | 243.35 | 1,396,059 | +0.93(+0.38%) |
Feb 20, 2024 | 240.67 | 243.45 | 240.00 | 242.42 | 2,166,061 | +1.31(+0.54%) |
Feb 16, 2024 | 238.52 | 242.69 | 237.79 | 241.11 | 2,124,388 | +1.14(+0.47%) |
Feb 15, 2024 | 237.02 | 240.34 | 236.38 | 239.97 | 1,523,939 | +5.09(+2.17%) |
Feb 14, 2024 | 235.31 | 235.90 | 231.70 | 234.89 | 2,355,592 | +0.45(+0.19%) |
Feb 13, 2024 | 241.38 | 241.38 | 231.51 | 234.44 | 3,116,524 | -13.87(-5.59%) |
Feb 12, 2024 | 245.75 | 248.61 | 245.47 | 248.31 | 1,430,773 | +1.82(+0.74%) |
Feb 09, 2024 | 250.10 | 250.21 | 244.93 | 246.49 | 1,482,929 | -2.55(-1.03%) |
Feb 08, 2024 | 249.16 | 249.90 | 245.28 | 249.05 | 1,032,443 | +1.64(+0.66%) |
Feb 07, 2024 | 245.57 | 249.47 | 244.56 | 247.41 | 1,048,989 | +3.17(+1.30%) |
Feb 06, 2024 | 243.71 | 245.22 | 242.31 | 244.24 | 1,474,653 | +0.53(+0.22%) |
Feb 05, 2024 | 243.64 | 244.76 | 241.32 | 243.71 | 1,341,058 | -0.89(-0.36%) |
Feb 02, 2024 | 242.70 | 246.22 | 241.09 | 244.59 | 1,224,961 | +1.45(+0.60%) |
Feb 01, 2024 | 239.90 | 243.27 | 238.21 | 243.15 | 1,193,487 | +3.93(+1.64%) |
Jan 31, 2024 | 242.89 | 243.39 | 238.76 | 239.22 | 1,183,425 | -3.45(-1.42%) |
Jan 30, 2024 | 239.68 | 243.49 | 239.68 | 242.67 | 1,062,123 | +1.06(+0.44%) |
Jan 29, 2024 | 241.06 | 242.00 | 239.26 | 241.61 | 1,305,254 | +0.53(+0.22%) |
Jan 26, 2024 | 242.00 | 242.69 | 240.52 | 241.08 | 1,121,396 | -0.92(-0.38%) |
Jan 25, 2024 | 241.18 | 243.01 | 240.84 | 242.00 | 1,597,035 | +4.64(+1.95%) |
Jan 24, 2024 | 237.95 | 238.82 | 236.81 | 237.36 | 1,242,010 | +0.80(+0.34%) |
Jan 23, 2024 | 236.46 | 237.40 | 235.24 | 236.56 | 1,275,502 | -0.31(-0.13%) |
Jan 22, 2024 | 233.75 | 237.79 | 233.58 | 236.87 | 1,555,491 | +3.70(+1.59%) |
Jan 19, 2024 | 232.17 | 233.60 | 231.06 | 233.17 | 1,889,299 | +0.99(+0.43%) |
Jan 18, 2024 | 227.21 | 232.56 | 227.20 | 232.18 | 2,214,341 | +4.97(+2.19%) |
Jan 17, 2024 | 224.76 | 227.41 | 224.54 | 227.21 | 1,251,074 | +1.36(+0.60%) |
Jan 16, 2024 | 223.54 | 225.89 | 222.59 | 225.86 | 1,110,422 | +0.84(+0.37%) |
Jan 12, 2024 | 227.30 | 227.34 | 223.46 | 225.02 | 760,587 | -1.48(-0.65%) |
Jan 11, 2024 | 226.87 | 228.45 | 224.91 | 226.49 | 1,178,547 | +0.22(+0.10%) |
Jan 10, 2024 | 225.41 | 227.49 | 225.40 | 226.28 | 1,227,965 | +0.28(+0.12%) |
Jan 09, 2024 | 225.12 | 226.99 | 224.95 | 226.00 | 1,361,247 | -1.75(-0.77%) |
Jan 08, 2024 | 222.02 | 227.80 | 221.94 | 227.74 | 1,693,767 | +5.80(+2.61%) |
Jan 05, 2024 | 218.74 | 222.92 | 218.53 | 221.94 | 1,007,405 | +2.39(+1.09%) |
Jan 04, 2024 | 219.14 | 221.93 | 218.41 | 219.55 | 1,241,392 | +0.98(+0.45%) |
Jan 03, 2024 | 219.88 | 220.50 | 217.54 | 218.57 | 1,302,661 | -2.79(-1.26%) |