Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 236.35 | 237.99 | 235.03 | 235.03 | 204,446 | -1.03(-0.44%) |
Mar 27, 2024 | 234.99 | 237.36 | 233.29 | 236.06 | 312,054 | +2.69(+1.15%) |
Mar 26, 2024 | 231.12 | 234.31 | 230.69 | 233.37 | 344,896 | +1.39(+0.60%) |
Mar 25, 2024 | 227.32 | 234.19 | 227.32 | 231.98 | 315,784 | +3.51(+1.54%) |
Mar 22, 2024 | 231.36 | 231.91 | 228.12 | 228.47 | 261,201 | -3.16(-1.36%) |
Mar 21, 2024 | 235.72 | 236.90 | 231.05 | 231.63 | 269,020 | -4.56(-1.93%) |
Mar 20, 2024 | 233.83 | 236.72 | 233.83 | 236.19 | 217,802 | +0.90(+0.38%) |
Mar 19, 2024 | 236.45 | 237.52 | 235.00 | 235.29 | 215,903 | -0.11(-0.05%) |
Mar 18, 2024 | 236.38 | 238.35 | 235.26 | 235.40 | 227,659 | -2.00(-0.84%) |
Mar 15, 2024 | 237.28 | 239.42 | 236.99 | 237.40 | 871,738 | -0.44(-0.18%) |
Mar 14, 2024 | 236.04 | 238.06 | 234.16 | 237.84 | 239,850 | +1.53(+0.65%) |
Mar 13, 2024 | 236.33 | 237.19 | 234.94 | 236.31 | 208,053 | +0.68(+0.29%) |
Mar 12, 2024 | 235.10 | 236.76 | 233.32 | 235.63 | 253,839 | +0.92(+0.39%) |
Mar 11, 2024 | 229.67 | 234.92 | 228.72 | 234.71 | 252,459 | +4.74(+2.06%) |
Mar 08, 2024 | 227.04 | 231.77 | 226.68 | 229.97 | 290,964 | +2.12(+0.93%) |
Mar 07, 2024 | 227.95 | 229.25 | 224.86 | 227.85 | 228,522 | +0.07(+0.03%) |
Mar 06, 2024 | 224.32 | 228.83 | 223.09 | 227.78 | 310,926 | +4.63(+2.08%) |
Mar 05, 2024 | 222.74 | 225.94 | 221.80 | 223.15 | 332,781 | +0.39(+0.18%) |
Mar 04, 2024 | 223.17 | 226.26 | 221.92 | 222.76 | 208,650 | -0.22(-0.10%) |
Mar 01, 2024 | 225.11 | 225.11 | 221.95 | 222.98 | 233,430 | -1.47(-0.65%) |
Feb 29, 2024 | 228.16 | 228.16 | 221.28 | 224.45 | 388,502 | -4.27(-1.87%) |
Feb 28, 2024 | 226.18 | 228.94 | 225.84 | 228.72 | 163,149 | +2.91(+1.29%) |
Feb 27, 2024 | 224.13 | 226.07 | 223.56 | 225.82 | 187,844 | +0.94(+0.42%) |
Feb 26, 2024 | 225.78 | 227.71 | 224.08 | 224.88 | 197,086 | -1.20(-0.53%) |
Feb 23, 2024 | 225.29 | 226.99 | 224.53 | 226.08 | 259,643 | +2.04(+0.91%) |
Feb 22, 2024 | 222.65 | 226.20 | 221.58 | 224.04 | 291,824 | +2.85(+1.29%) |
Feb 21, 2024 | 222.34 | 223.63 | 219.59 | 221.19 | 345,239 | -1.17(-0.53%) |
Feb 20, 2024 | 223.74 | 227.19 | 222.22 | 222.35 | 373,384 | -4.03(-1.78%) |
Feb 16, 2024 | 229.02 | 229.62 | 226.34 | 226.39 | 357,175 | -1.85(-0.81%) |
Feb 15, 2024 | 228.11 | 229.83 | 225.93 | 228.23 | 496,623 | +0.43(+0.19%) |
Feb 14, 2024 | 227.75 | 228.71 | 226.33 | 227.80 | 336,600 | +0.31(+0.14%) |
Feb 13, 2024 | 227.38 | 231.00 | 225.26 | 227.50 | 574,628 | +1.63(+0.72%) |
Feb 12, 2024 | 225.90 | 228.12 | 224.43 | 225.87 | 449,945 | +0.30(+0.13%) |
Feb 09, 2024 | 224.03 | 226.45 | 222.32 | 225.57 | 676,047 | -0.57(-0.25%) |
Feb 08, 2024 | 233.44 | 233.93 | 223.40 | 226.14 | 634,642 | -8.03(-3.43%) |
Feb 07, 2024 | 228.87 | 234.75 | 227.12 | 234.16 | 381,211 | +6.87(+3.02%) |
Feb 06, 2024 | 227.13 | 228.71 | 224.78 | 227.29 | 440,531 | +0.08(+0.04%) |
Feb 05, 2024 | 227.00 | 229.39 | 225.84 | 227.22 | 477,801 | +1.34(+0.59%) |
Feb 02, 2024 | 224.63 | 226.21 | 221.94 | 225.88 | 464,847 | +3.06(+1.38%) |
Feb 01, 2024 | 227.86 | 227.86 | 221.16 | 222.81 | 806,702 | -5.64(-2.47%) |
Jan 31, 2024 | 225.64 | 233.47 | 220.14 | 228.45 | 1,489,124 | +13.75(+6.40%) |
Jan 30, 2024 | 214.41 | 216.37 | 213.87 | 214.71 | 645,825 | +0.52(+0.24%) |
Jan 29, 2024 | 212.20 | 214.70 | 211.32 | 214.19 | 538,875 | +1.23(+0.58%) |
Jan 26, 2024 | 209.38 | 213.01 | 208.68 | 212.96 | 404,888 | +3.73(+1.78%) |
Jan 25, 2024 | 209.32 | 209.90 | 205.28 | 209.22 | 392,089 | +0.25(+0.12%) |
Jan 24, 2024 | 209.39 | 210.47 | 208.19 | 208.97 | 303,851 | +1.23(+0.59%) |
Jan 23, 2024 | 208.43 | 209.98 | 206.85 | 207.75 | 362,985 | -0.99(-0.47%) |
Jan 22, 2024 | 209.16 | 210.59 | 208.56 | 208.74 | 327,936 | -0.83(-0.40%) |
Jan 19, 2024 | 210.52 | 213.68 | 207.88 | 209.56 | 294,062 | +0.17(+0.08%) |
Jan 18, 2024 | 204.26 | 209.57 | 203.01 | 209.39 | 362,295 | +4.12(+2.01%) |
Jan 17, 2024 | 208.71 | 211.87 | 204.29 | 205.27 | 385,002 | -3.58(-1.72%) |
Jan 16, 2024 | 204.74 | 209.80 | 204.36 | 208.85 | 475,349 | +4.21(+2.06%) |
Jan 12, 2024 | 204.34 | 206.73 | 204.31 | 204.64 | 303,529 | +0.82(+0.40%) |
Jan 11, 2024 | 200.98 | 204.10 | 199.40 | 203.82 | 221,601 | +3.51(+1.75%) |
Jan 10, 2024 | 199.84 | 201.16 | 197.90 | 200.32 | 230,286 | -0.52(-0.26%) |
Jan 09, 2024 | 202.28 | 202.28 | 197.16 | 200.84 | 272,068 | -1.56(-0.77%) |
Jan 08, 2024 | 202.03 | 202.70 | 199.59 | 202.40 | 261,455 | +1.45(+0.72%) |
Jan 05, 2024 | 203.48 | 204.74 | 200.29 | 200.95 | 334,449 | -0.81(-0.40%) |
Jan 04, 2024 | 203.30 | 205.76 | 201.76 | 201.76 | 284,073 | -0.35(-0.17%) |
Jan 03, 2024 | 200.38 | 202.27 | 197.66 | 202.11 | 374,893 | +2.30(+1.15%) |