Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 252.37 | 253.36 | 251.24 | 253.33 | 2,349,767 | +1.91(+0.76%) |
Mar 26, 2024 | 253.47 | 255.04 | 251.28 | 251.42 | 3,048,877 | -2.58(-1.02%) |
Mar 25, 2024 | 258.72 | 259.46 | 253.73 | 254.00 | 2,024,649 | -4.50(-1.74%) |
Mar 22, 2024 | 261.13 | 262.49 | 258.37 | 258.50 | 2,493,245 | -2.50(-0.96%) |
Mar 21, 2024 | 252.96 | 261.34 | 252.95 | 261.00 | 3,418,330 | +9.04(+3.59%) |
Mar 20, 2024 | 248.54 | 252.42 | 247.42 | 251.96 | 1,881,999 | +3.94(+1.59%) |
Mar 19, 2024 | 244.50 | 248.20 | 244.47 | 248.02 | 2,408,460 | +4.54(+1.86%) |
Mar 18, 2024 | 245.70 | 246.33 | 243.01 | 243.48 | 2,480,926 | -1.25(-0.51%) |
Mar 15, 2024 | 244.23 | 247.25 | 243.61 | 244.73 | 5,692,796 | +0.10(+0.04%) |
Mar 14, 2024 | 246.66 | 247.80 | 242.49 | 244.63 | 2,492,527 | -2.78(-1.12%) |
Mar 13, 2024 | 244.24 | 248.55 | 244.24 | 247.41 | 2,238,041 | +4.15(+1.71%) |
Mar 12, 2024 | 241.69 | 244.47 | 241.11 | 243.26 | 2,095,405 | +2.30(+0.95%) |
Mar 11, 2024 | 241.32 | 242.16 | 238.92 | 240.96 | 2,058,949 | -0.99(-0.41%) |
Mar 08, 2024 | 241.61 | 243.99 | 241.51 | 241.95 | 1,503,065 | +0.23(+0.10%) |
Mar 07, 2024 | 242.13 | 244.15 | 241.42 | 241.72 | 1,792,874 | +0.60(+0.25%) |
Mar 06, 2024 | 241.33 | 242.47 | 239.86 | 241.12 | 2,367,648 | +0.30(+0.12%) |
Mar 05, 2024 | 241.76 | 243.03 | 240.11 | 240.82 | 2,519,261 | -1.28(-0.53%) |
Mar 04, 2024 | 244.22 | 245.29 | 242.03 | 242.10 | 2,321,453 | -2.59(-1.06%) |
Mar 01, 2024 | 240.27 | 245.09 | 239.76 | 244.69 | 2,712,537 | +4.02(+1.67%) |
Feb 29, 2024 | 238.97 | 241.39 | 238.55 | 240.67 | 3,107,383 | +1.87(+0.78%) |
Feb 28, 2024 | 238.00 | 241.44 | 237.35 | 238.80 | 3,287,227 | +3.41(+1.45%) |
Feb 27, 2024 | 232.43 | 239.49 | 230.02 | 235.39 | 5,076,393 | +4.07(+1.76%) |
Feb 26, 2024 | 232.98 | 234.23 | 230.98 | 231.32 | 2,926,145 | -1.24(-0.53%) |
Feb 23, 2024 | 231.45 | 233.09 | 231.16 | 232.56 | 2,112,698 | +2.05(+0.89%) |
Feb 22, 2024 | 228.32 | 231.29 | 227.63 | 230.51 | 2,115,044 | +2.72(+1.19%) |
Feb 21, 2024 | 225.71 | 228.10 | 225.03 | 227.79 | 1,700,045 | +2.28(+1.01%) |
Feb 20, 2024 | 222.99 | 226.43 | 221.77 | 225.51 | 2,578,837 | -1.34(-0.59%) |
Feb 16, 2024 | 227.27 | 228.94 | 225.38 | 226.85 | 2,484,224 | -1.48(-0.65%) |
Feb 15, 2024 | 227.75 | 228.61 | 226.39 | 228.33 | 1,922,534 | +1.40(+0.62%) |
Feb 14, 2024 | 226.00 | 227.17 | 222.87 | 226.93 | 2,002,067 | +1.50(+0.67%) |
Feb 13, 2024 | 224.93 | 227.81 | 223.65 | 225.43 | 3,388,262 | -4.43(-1.93%) |
Feb 12, 2024 | 226.37 | 230.94 | 225.88 | 229.86 | 3,258,119 | +7.60(+3.42%) |
Feb 09, 2024 | 220.81 | 222.31 | 219.17 | 222.26 | 1,359,166 | +1.87(+0.85%) |
Feb 08, 2024 | 222.00 | 223.59 | 219.25 | 220.39 | 1,909,692 | -1.30(-0.59%) |
Feb 07, 2024 | 219.32 | 222.35 | 218.88 | 221.69 | 3,303,003 | +3.57(+1.64%) |
Feb 06, 2024 | 217.80 | 219.92 | 216.22 | 218.12 | 2,147,467 | +0.11(+0.05%) |
Feb 05, 2024 | 217.33 | 218.33 | 214.88 | 218.01 | 2,303,666 | -1.48(-0.67%) |
Feb 02, 2024 | 217.54 | 220.94 | 212.51 | 219.49 | 3,305,045 | -0.74(-0.34%) |
Feb 01, 2024 | 213.02 | 220.56 | 212.37 | 220.23 | 3,265,008 | +7.39(+3.47%) |
Jan 31, 2024 | 215.11 | 216.58 | 212.71 | 212.84 | 3,429,264 | -1.68(-0.78%) |
Jan 30, 2024 | 210.87 | 216.37 | 210.10 | 214.52 | 2,742,525 | +2.68(+1.27%) |
Jan 29, 2024 | 211.78 | 212.70 | 209.81 | 211.84 | 2,194,750 | -0.14(-0.07%) |
Jan 26, 2024 | 212.32 | 213.01 | 210.78 | 211.98 | 1,912,592 | -0.10(-0.05%) |
Jan 25, 2024 | 211.57 | 212.72 | 209.56 | 212.08 | 2,892,144 | +1.53(+0.73%) |
Jan 24, 2024 | 215.16 | 215.30 | 210.40 | 210.55 | 3,513,985 | -3.92(-1.83%) |
Jan 23, 2024 | 218.76 | 218.76 | 213.84 | 214.47 | 2,378,366 | -4.29(-1.96%) |
Jan 22, 2024 | 216.72 | 219.27 | 215.19 | 218.76 | 2,553,531 | -0.15(-0.07%) |
Jan 19, 2024 | 217.49 | 220.45 | 215.78 | 218.91 | 2,866,241 | +1.77(+0.82%) |
Jan 18, 2024 | 217.90 | 219.12 | 214.75 | 217.14 | 3,137,187 | +0.18(+0.08%) |
Jan 17, 2024 | 217.88 | 219.89 | 215.40 | 216.96 | 2,840,125 | -2.37(-1.08%) |
Jan 16, 2024 | 217.96 | 219.50 | 216.61 | 219.33 | 2,607,447 | +1.51(+0.69%) |
Jan 12, 2024 | 219.16 | 219.95 | 216.99 | 217.81 | 1,612,043 | -1.24(-0.57%) |
Jan 11, 2024 | 219.02 | 219.75 | 217.05 | 219.06 | 1,874,185 | -0.05(-0.02%) |
Jan 10, 2024 | 216.66 | 219.46 | 216.56 | 219.11 | 2,322,974 | +3.18(+1.47%) |
Jan 09, 2024 | 214.31 | 216.44 | 214.25 | 215.92 | 2,035,187 | -0.13(-0.06%) |
Jan 08, 2024 | 212.07 | 216.33 | 211.58 | 216.05 | 2,475,069 | +4.61(+2.18%) |
Jan 05, 2024 | 209.57 | 213.25 | 209.36 | 211.45 | 2,590,909 | +1.28(+0.61%) |
Jan 04, 2024 | 210.84 | 212.26 | 210.03 | 210.16 | 2,499,530 | -1.04(-0.49%) |
Jan 03, 2024 | 215.29 | 215.81 | 211.07 | 211.21 | 3,301,961 | -6.35(-2.92%) |