Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 258.53 | 264.07 | 264.03 | 263.90 | 1,373,864 | +3.70(+1.42%) |
Mar 27, 2024 | 267.00 | 269.72 | 257.56 | 260.20 | 1,427,064 | -2.61(-0.99%) |
Mar 26, 2024 | 273.01 | 278.30 | 262.65 | 262.81 | 1,955,973 | +0.89(+0.34%) |
Mar 25, 2024 | 263.01 | 264.95 | 260.89 | 261.92 | 824,668 | -3.03(-1.14%) |
Mar 22, 2024 | 259.38 | 265.46 | 258.89 | 264.95 | 868,221 | +5.31(+2.05%) |
Mar 21, 2024 | 264.21 | 264.67 | 258.50 | 259.64 | 1,098,267 | -2.08(-0.79%) |
Mar 20, 2024 | 256.17 | 262.41 | 254.42 | 261.72 | 1,587,422 | +8.96(+3.54%) |
Mar 19, 2024 | 253.95 | 254.78 | 249.58 | 252.76 | 1,067,533 | -1.39(-0.55%) |
Mar 18, 2024 | 257.00 | 257.68 | 251.61 | 254.15 | 885,648 | -0.74(-0.29%) |
Mar 15, 2024 | 256.99 | 256.99 | 252.51 | 254.89 | 1,432,147 | -2.24(-0.87%) |
Mar 14, 2024 | 257.55 | 259.40 | 255.59 | 257.13 | 847,108 | -0.13(-0.05%) |
Mar 13, 2024 | 258.27 | 260.49 | 255.38 | 257.26 | 924,741 | -0.83(-0.32%) |
Mar 12, 2024 | 255.50 | 259.74 | 254.96 | 258.09 | 1,350,864 | +3.64(+1.43%) |
Mar 11, 2024 | 258.50 | 259.00 | 253.25 | 254.45 | 2,490,811 | -4.95(-1.91%) |
Mar 08, 2024 | 269.50 | 272.44 | 259.24 | 259.40 | 1,968,096 | -10.95(-4.05%) |
Mar 07, 2024 | 268.00 | 271.72 | 266.02 | 270.35 | 921,299 | +2.32(+0.87%) |
Mar 06, 2024 | 270.00 | 272.08 | 267.42 | 268.03 | 1,180,382 | +1.03(+0.39%) |
Mar 05, 2024 | 268.36 | 270.26 | 263.28 | 267.00 | 2,555,972 | -3.00(-1.11%) |
Mar 04, 2024 | 263.56 | 271.56 | 262.49 | 270.00 | 2,792,744 | +6.25(+2.37%) |
Mar 01, 2024 | 256.15 | 263.82 | 254.54 | 263.75 | 2,352,557 | +7.34(+2.86%) |
Feb 29, 2024 | 254.36 | 257.36 | 252.76 | 256.41 | 1,335,971 | +4.16(+1.65%) |
Feb 28, 2024 | 250.97 | 253.44 | 249.38 | 252.25 | 1,657,207 | -0.77(-0.30%) |
Feb 27, 2024 | 255.82 | 255.99 | 250.54 | 253.02 | 1,529,946 | -1.97(-0.77%) |
Feb 26, 2024 | 255.49 | 256.43 | 250.23 | 254.99 | 1,754,314 | -1.11(-0.43%) |
Feb 23, 2024 | 249.28 | 256.29 | 247.95 | 256.10 | 2,492,750 | +7.98(+3.22%) |
Feb 22, 2024 | 247.96 | 249.22 | 243.99 | 248.12 | 1,728,295 | +3.03(+1.24%) |
Feb 21, 2024 | 243.29 | 245.64 | 240.73 | 245.09 | 1,896,674 | +1.69(+0.69%) |
Feb 20, 2024 | 244.14 | 246.50 | 239.66 | 243.40 | 2,222,418 | -2.85(-1.16%) |
Feb 16, 2024 | 245.46 | 248.50 | 243.38 | 246.25 | 1,548,654 | +0.74(+0.30%) |
Feb 15, 2024 | 244.17 | 247.70 | 242.19 | 245.51 | 1,807,997 | +1.34(+0.55%) |
Feb 14, 2024 | 240.72 | 244.38 | 239.14 | 244.17 | 1,623,320 | +6.17(+2.59%) |
Feb 13, 2024 | 231.34 | 238.52 | 228.07 | 238.00 | 1,798,016 | +3.32(+1.41%) |
Feb 12, 2024 | 238.38 | 239.40 | 233.35 | 234.68 | 2,823,732 | -6.09(-2.53%) |
Feb 09, 2024 | 239.55 | 242.21 | 238.04 | 240.77 | 2,049,368 | +0.76(+0.32%) |
Feb 08, 2024 | 238.00 | 244.29 | 237.65 | 240.01 | 2,748,180 | -0.82(-0.34%) |
Feb 07, 2024 | 230.02 | 243.01 | 227.52 | 240.83 | 4,754,255 | +8.91(+3.84%) |
Feb 06, 2024 | 241.01 | 248.67 | 228.97 | 231.92 | 7,777,113 | +8.67(+3.88%) |
Feb 05, 2024 | 220.55 | 223.83 | 219.36 | 223.25 | 3,796,416 | +0.78(+0.35%) |
Feb 02, 2024 | 221.34 | 224.45 | 218.57 | 222.47 | 1,725,063 | +3.51(+1.60%) |
Feb 01, 2024 | 217.25 | 219.94 | 216.68 | 218.96 | 1,174,690 | +3.61(+1.68%) |
Jan 31, 2024 | 214.01 | 219.52 | 213.31 | 215.35 | 1,191,566 | -2.27(-1.04%) |
Jan 30, 2024 | 222.30 | 224.00 | 217.46 | 217.62 | 1,795,630 | -0.99(-0.45%) |
Jan 29, 2024 | 216.00 | 219.20 | 214.80 | 218.61 | 1,286,718 | +4.32(+2.02%) |
Jan 26, 2024 | 213.06 | 215.07 | 211.77 | 214.29 | 1,545,406 | +0.11(+0.05%) |
Jan 25, 2024 | 211.43 | 214.19 | 210.34 | 214.18 | 1,216,693 | +3.04(+1.44%) |
Jan 24, 2024 | 213.00 | 215.32 | 209.18 | 211.14 | 1,896,792 | +4.43(+2.14%) |
Jan 23, 2024 | 205.32 | 207.49 | 204.57 | 206.71 | 1,150,484 | +1.04(+0.51%) |
Jan 22, 2024 | 206.00 | 208.38 | 204.22 | 205.67 | 1,167,636 | +0.96(+0.47%) |
Jan 19, 2024 | 205.93 | 206.45 | 202.30 | 204.71 | 1,323,747 | -0.11(-0.05%) |
Jan 18, 2024 | 200.81 | 209.88 | 200.81 | 204.82 | 2,473,680 | +6.14(+3.09%) |
Jan 17, 2024 | 196.64 | 199.79 | 191.88 | 198.68 | 3,334,032 | -4.67(-2.30%) |
Jan 16, 2024 | 201.16 | 203.75 | 198.01 | 203.35 | 2,140,533 | +0.32(+0.16%) |
Jan 12, 2024 | 200.95 | 204.03 | 198.45 | 203.03 | 1,928,777 | +2.21(+1.10%) |
Jan 11, 2024 | 198.27 | 200.94 | 194.66 | 200.82 | 2,040,547 | +4.03(+2.05%) |
Jan 10, 2024 | 193.25 | 199.64 | 193.25 | 196.79 | 1,860,617 | +3.77(+1.95%) |
Jan 09, 2024 | 196.98 | 198.24 | 192.35 | 193.02 | 1,130,069 | -4.23(-2.14%) |
Jan 08, 2024 | 195.20 | 197.75 | 193.32 | 197.25 | 1,544,269 | +3.73(+1.93%) |
Jan 05, 2024 | 192.62 | 195.08 | 192.24 | 193.52 | 1,395,725 | +0.94(+0.49%) |
Jan 04, 2024 | 190.00 | 195.52 | 187.45 | 192.58 | 2,576,328 | +4.64(+2.47%) |
Jan 03, 2024 | 187.34 | 189.49 | 185.71 | 187.94 | 977,274 | -0.86(-0.46%) |