Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 239.04 | 242.14 | 237.32 | 241.75 | 161,535 | +2.36(+0.99%) |
Mar 27, 2024 | 232.17 | 239.38 | 231.43 | 239.38 | 145,978 | +8.03(+3.47%) |
Mar 26, 2024 | 233.24 | 233.24 | 229.99 | 231.35 | 61,767 | -0.63(-0.27%) |
Mar 25, 2024 | 230.96 | 232.94 | 230.06 | 231.98 | 89,433 | +1.42(+0.61%) |
Mar 22, 2024 | 231.42 | 231.51 | 229.45 | 230.57 | 125,090 | -0.24(-0.10%) |
Mar 21, 2024 | 233.01 | 235.65 | 230.36 | 230.81 | 272,326 | -1.26(-0.54%) |
Mar 20, 2024 | 230.19 | 232.71 | 227.99 | 232.06 | 96,953 | +2.40(+1.05%) |
Mar 19, 2024 | 226.96 | 230.40 | 226.96 | 229.66 | 148,233 | +0.84(+0.37%) |
Mar 18, 2024 | 232.48 | 233.22 | 228.64 | 228.82 | 126,279 | -2.31(-1.00%) |
Mar 15, 2024 | 229.44 | 232.88 | 229.44 | 231.12 | 490,184 | +1.09(+0.47%) |
Mar 14, 2024 | 232.39 | 233.12 | 227.93 | 230.04 | 125,211 | -3.23(-1.39%) |
Mar 13, 2024 | 236.41 | 236.77 | 232.81 | 233.27 | 92,821 | -4.02(-1.69%) |
Mar 12, 2024 | 235.06 | 237.63 | 232.21 | 237.29 | 102,071 | +1.74(+0.74%) |
Mar 11, 2024 | 236.47 | 236.93 | 233.45 | 235.54 | 109,348 | -2.23(-0.94%) |
Mar 08, 2024 | 242.31 | 244.46 | 237.16 | 237.78 | 91,192 | -2.72(-1.13%) |
Mar 07, 2024 | 238.46 | 243.53 | 237.60 | 240.50 | 471,278 | +3.72(+1.57%) |
Mar 06, 2024 | 236.26 | 238.19 | 235.56 | 236.78 | 80,531 | +2.68(+1.15%) |
Mar 05, 2024 | 237.41 | 237.91 | 233.90 | 234.10 | 83,111 | -4.72(-1.98%) |
Mar 04, 2024 | 239.47 | 240.96 | 236.86 | 238.81 | 182,280 | +0.41(+0.17%) |
Mar 01, 2024 | 238.47 | 239.26 | 235.31 | 238.41 | 148,054 | +0.76(+0.32%) |
Feb 29, 2024 | 239.19 | 241.85 | 236.58 | 237.65 | 300,179 | +1.57(+0.66%) |
Feb 28, 2024 | 236.42 | 239.43 | 235.50 | 236.08 | 187,940 | -2.46(-1.03%) |
Feb 27, 2024 | 239.42 | 241.27 | 237.75 | 238.55 | 85,786 | -0.05(-0.02%) |
Feb 26, 2024 | 239.77 | 240.91 | 238.27 | 238.60 | 87,682 | -2.29(-0.95%) |
Feb 23, 2024 | 242.88 | 242.88 | 240.25 | 240.89 | 74,444 | -2.37(-0.98%) |
Feb 22, 2024 | 242.38 | 245.51 | 242.00 | 243.26 | 126,134 | +2.90(+1.21%) |
Feb 21, 2024 | 243.39 | 243.39 | 239.22 | 240.36 | 121,246 | -3.31(-1.36%) |
Feb 20, 2024 | 243.16 | 246.64 | 242.16 | 243.67 | 108,936 | -2.19(-0.89%) |
Feb 16, 2024 | 243.78 | 246.94 | 242.54 | 245.86 | 86,799 | +1.47(+0.60%) |
Feb 15, 2024 | 242.55 | 246.32 | 241.88 | 244.39 | 80,791 | +4.11(+1.71%) |
Feb 14, 2024 | 238.76 | 241.21 | 237.07 | 240.28 | 88,146 | +3.88(+1.64%) |
Feb 13, 2024 | 241.30 | 243.28 | 235.05 | 236.40 | 116,468 | -10.57(-4.28%) |
Feb 12, 2024 | 245.02 | 248.20 | 242.34 | 246.98 | 69,405 | +2.94(+1.21%) |
Feb 09, 2024 | 241.22 | 244.29 | 239.40 | 244.03 | 82,219 | +3.36(+1.40%) |
Feb 08, 2024 | 238.55 | 241.95 | 238.55 | 240.67 | 57,149 | +2.12(+0.89%) |
Feb 07, 2024 | 237.03 | 238.69 | 234.34 | 238.55 | 111,295 | +1.77(+0.75%) |
Feb 06, 2024 | 237.46 | 239.31 | 235.86 | 236.78 | 166,188 | +0.76(+0.32%) |
Feb 05, 2024 | 241.66 | 242.31 | 235.57 | 236.02 | 107,883 | -8.11(-3.32%) |
Feb 02, 2024 | 239.23 | 245.06 | 237.19 | 244.13 | 178,331 | +2.25(+0.93%) |
Feb 01, 2024 | 241.73 | 243.53 | 234.57 | 241.88 | 223,466 | +1.22(+0.51%) |
Jan 31, 2024 | 230.80 | 251.83 | 230.80 | 240.66 | 414,139 | +0.12(+0.05%) |
Jan 30, 2024 | 237.82 | 242.16 | 236.81 | 240.54 | 287,148 | +2.60(+1.09%) |
Jan 29, 2024 | 232.53 | 239.03 | 230.64 | 237.94 | 204,782 | +4.55(+1.95%) |
Jan 26, 2024 | 236.63 | 236.67 | 233.05 | 233.40 | 95,578 | -1.72(-0.73%) |
Jan 25, 2024 | 237.70 | 238.32 | 234.66 | 235.12 | 105,434 | -0.95(-0.40%) |
Jan 24, 2024 | 241.81 | 241.81 | 235.15 | 236.06 | 133,149 | -2.97(-1.24%) |
Jan 23, 2024 | 241.96 | 242.86 | 238.66 | 239.04 | 101,880 | -1.96(-0.81%) |
Jan 22, 2024 | 241.75 | 246.40 | 239.47 | 241.00 | 112,809 | +0.83(+0.34%) |
Jan 19, 2024 | 239.50 | 240.73 | 235.83 | 240.17 | 260,653 | +2.71(+1.14%) |
Jan 18, 2024 | 237.56 | 238.97 | 236.08 | 237.47 | 194,181 | +2.00(+0.85%) |
Jan 17, 2024 | 236.58 | 239.54 | 234.56 | 235.47 | 78,162 | -4.30(-1.79%) |
Jan 16, 2024 | 237.10 | 240.10 | 234.09 | 239.76 | 142,853 | +1.01(+0.42%) |
Jan 12, 2024 | 245.06 | 245.73 | 238.30 | 238.75 | 108,182 | -3.77(-1.55%) |
Jan 11, 2024 | 244.98 | 247.13 | 239.57 | 242.52 | 170,053 | -3.09(-1.26%) |
Jan 10, 2024 | 244.48 | 245.95 | 243.47 | 245.61 | 218,390 | +2.06(+0.85%) |
Jan 09, 2024 | 248.20 | 248.99 | 243.44 | 243.55 | 193,788 | -8.07(-3.21%) |
Jan 08, 2024 | 251.06 | 252.61 | 248.35 | 251.62 | 142,596 | +0.66(+0.26%) |
Jan 05, 2024 | 248.58 | 253.63 | 239.83 | 250.97 | 86,641 | +1.89(+0.76%) |
Jan 04, 2024 | 251.87 | 253.82 | 246.48 | 249.07 | 185,584 | -4.84(-1.91%) |
Jan 03, 2024 | 256.89 | 259.53 | 252.06 | 253.92 | 85,362 | -6.54(-2.51%) |