Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 223.86 | 227.56 | 227.56 | 226.17 | 288,953 | +2.30(+1.03%) |
Mar 27, 2024 | 218.25 | 224.08 | 217.93 | 223.87 | 306,770 | +7.48(+3.46%) |
Mar 26, 2024 | 220.53 | 220.63 | 215.92 | 216.39 | 360,930 | -3.26(-1.48%) |
Mar 25, 2024 | 220.59 | 221.91 | 218.91 | 219.65 | 287,982 | -1.29(-0.58%) |
Mar 22, 2024 | 225.00 | 225.00 | 219.41 | 220.94 | 198,915 | -3.45(-1.54%) |
Mar 21, 2024 | 221.84 | 224.75 | 220.81 | 224.39 | 312,199 | +3.91(+1.77%) |
Mar 20, 2024 | 216.93 | 221.16 | 216.53 | 220.48 | 178,826 | +2.41(+1.11%) |
Mar 19, 2024 | 216.81 | 219.63 | 215.21 | 218.07 | 377,153 | +1.60(+0.74%) |
Mar 18, 2024 | 217.35 | 218.81 | 213.48 | 216.47 | 225,124 | +1.08(+0.50%) |
Mar 15, 2024 | 215.32 | 217.12 | 214.14 | 215.39 | 508,439 | -2.82(-1.29%) |
Mar 14, 2024 | 220.09 | 220.66 | 216.68 | 218.21 | 228,612 | -3.96(-1.78%) |
Mar 13, 2024 | 226.67 | 227.78 | 221.57 | 222.17 | 196,857 | -4.39(-1.94%) |
Mar 12, 2024 | 226.04 | 227.48 | 224.58 | 226.56 | 173,005 | -0.55(-0.24%) |
Mar 11, 2024 | 223.72 | 227.51 | 222.44 | 227.11 | 239,576 | +2.71(+1.21%) |
Mar 08, 2024 | 228.39 | 231.37 | 224.12 | 224.40 | 305,175 | -4.48(-1.96%) |
Mar 07, 2024 | 226.34 | 230.10 | 224.99 | 228.88 | 390,800 | +4.37(+1.95%) |
Mar 06, 2024 | 223.89 | 226.00 | 222.81 | 224.51 | 274,922 | +1.23(+0.55%) |
Mar 05, 2024 | 223.96 | 226.03 | 221.22 | 223.28 | 296,666 | -1.72(-0.76%) |
Mar 04, 2024 | 221.63 | 225.42 | 220.55 | 225.00 | 198,518 | +2.00(+0.90%) |
Mar 01, 2024 | 220.27 | 224.65 | 218.00 | 223.00 | 240,129 | +0.21(+0.09%) |
Feb 29, 2024 | 225.09 | 225.55 | 221.56 | 222.79 | 405,653 | -1.66(-0.74%) |
Feb 28, 2024 | 224.93 | 227.11 | 224.11 | 224.45 | 302,948 | -1.25(-0.55%) |
Feb 27, 2024 | 227.50 | 228.07 | 225.52 | 225.70 | 382,276 | -1.80(-0.79%) |
Feb 26, 2024 | 236.36 | 236.52 | 226.82 | 227.50 | 685,641 | -9.89(-4.17%) |
Feb 23, 2024 | 238.62 | 241.88 | 234.79 | 237.39 | 513,008 | +0.05(+0.02%) |
Feb 22, 2024 | 242.64 | 245.57 | 236.39 | 237.34 | 786,859 | -13.23(-5.28%) |
Feb 21, 2024 | 250.98 | 252.18 | 246.61 | 250.57 | 500,330 | +0.00(+0.00%) |
Feb 20, 2024 | 249.64 | 252.68 | 247.08 | 250.57 | 284,893 | -0.12(-0.05%) |
Feb 16, 2024 | 253.84 | 256.46 | 249.98 | 250.69 | 218,679 | -3.97(-1.56%) |
Feb 15, 2024 | 250.80 | 254.84 | 250.62 | 254.66 | 167,449 | +5.97(+2.40%) |
Feb 14, 2024 | 249.20 | 249.70 | 245.46 | 248.69 | 142,256 | +1.12(+0.45%) |
Feb 13, 2024 | 247.40 | 250.35 | 245.27 | 247.57 | 173,971 | -4.77(-1.89%) |
Feb 12, 2024 | 252.39 | 253.08 | 251.24 | 252.35 | 102,433 | +0.69(+0.27%) |
Feb 09, 2024 | 249.86 | 251.92 | 248.21 | 251.66 | 148,401 | +0.72(+0.29%) |
Feb 08, 2024 | 248.95 | 251.08 | 246.34 | 250.94 | 112,399 | +0.43(+0.17%) |
Feb 07, 2024 | 251.92 | 253.37 | 249.59 | 250.51 | 183,020 | -1.36(-0.54%) |
Feb 06, 2024 | 244.34 | 252.46 | 243.59 | 251.87 | 203,208 | +8.14(+3.34%) |
Feb 05, 2024 | 242.69 | 245.74 | 242.69 | 243.73 | 140,589 | -1.64(-0.67%) |
Feb 02, 2024 | 245.20 | 246.66 | 242.42 | 245.37 | 179,080 | -1.91(-0.77%) |
Feb 01, 2024 | 241.89 | 247.96 | 238.79 | 247.28 | 174,742 | +4.81(+1.98%) |
Jan 31, 2024 | 246.69 | 248.21 | 242.28 | 242.46 | 246,624 | -2.02(-0.83%) |
Jan 30, 2024 | 245.21 | 247.50 | 244.17 | 244.48 | 131,031 | -2.17(-0.88%) |
Jan 29, 2024 | 242.96 | 247.01 | 242.96 | 246.65 | 127,508 | +2.57(+1.05%) |
Jan 26, 2024 | 246.60 | 246.60 | 241.63 | 244.08 | 149,917 | -0.43(-0.18%) |
Jan 25, 2024 | 245.41 | 245.41 | 242.46 | 244.51 | 168,623 | +2.92(+1.21%) |
Jan 24, 2024 | 247.97 | 249.27 | 241.07 | 241.59 | 156,365 | -5.93(-2.40%) |
Jan 23, 2024 | 253.74 | 254.61 | 245.63 | 247.53 | 162,583 | -4.67(-1.85%) |
Jan 22, 2024 | 247.25 | 253.12 | 246.94 | 252.20 | 392,200 | +5.74(+2.33%) |
Jan 19, 2024 | 246.55 | 249.46 | 243.23 | 246.46 | 250,093 | +0.45(+0.18%) |
Jan 18, 2024 | 245.84 | 246.25 | 242.63 | 246.01 | 147,367 | +1.44(+0.59%) |
Jan 17, 2024 | 242.76 | 245.29 | 242.15 | 244.57 | 226,949 | -0.97(-0.39%) |
Jan 16, 2024 | 246.51 | 246.73 | 242.96 | 245.54 | 254,855 | -3.23(-1.30%) |
Jan 12, 2024 | 251.57 | 254.09 | 247.69 | 248.77 | 120,354 | +0.81(+0.33%) |
Jan 11, 2024 | 247.59 | 249.03 | 245.62 | 247.96 | 250,479 | -0.16(-0.06%) |
Jan 10, 2024 | 248.17 | 248.84 | 246.18 | 248.12 | 186,584 | +0.66(+0.27%) |
Jan 09, 2024 | 245.99 | 250.45 | 245.99 | 247.47 | 264,310 | -1.17(-0.47%) |
Jan 08, 2024 | 240.05 | 248.89 | 239.84 | 248.63 | 213,682 | +9.53(+3.99%) |
Jan 05, 2024 | 239.53 | 243.54 | 237.37 | 239.10 | 227,736 | -1.60(-0.66%) |
Jan 04, 2024 | 240.63 | 243.22 | 239.73 | 240.69 | 335,392 | -0.96(-0.40%) |
Jan 03, 2024 | 247.84 | 247.84 | 241.19 | 241.65 | 255,766 | -8.41(-3.36%) |