Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 263.44 | 264.54 | 261.34 | 263.90 | 303,363 | +1.61(+0.61%) |
Mar 27, 2024 | 260.60 | 262.47 | 259.33 | 262.30 | 423,187 | +2.37(+0.91%) |
Mar 26, 2024 | 262.60 | 264.42 | 259.43 | 259.93 | 436,042 | -2.31(-0.88%) |
Mar 25, 2024 | 260.62 | 263.95 | 258.16 | 262.24 | 515,913 | +2.16(+0.83%) |
Mar 22, 2024 | 270.69 | 271.58 | 259.88 | 260.08 | 705,985 | -13.39(-4.89%) |
Mar 21, 2024 | 268.56 | 274.04 | 266.96 | 273.46 | 434,319 | +4.90(+1.83%) |
Mar 20, 2024 | 268.97 | 270.14 | 265.94 | 268.56 | 501,866 | -0.85(-0.32%) |
Mar 19, 2024 | 268.84 | 271.27 | 267.92 | 269.41 | 426,985 | -0.04(-0.01%) |
Mar 18, 2024 | 267.03 | 271.69 | 266.31 | 269.45 | 507,288 | +1.31(+0.49%) |
Mar 15, 2024 | 262.34 | 268.85 | 262.34 | 268.14 | 508,102 | +4.19(+1.59%) |
Mar 14, 2024 | 265.39 | 266.67 | 261.99 | 263.94 | 738,041 | +1.67(+0.64%) |
Mar 13, 2024 | 264.97 | 265.87 | 261.71 | 262.28 | 443,396 | -2.69(-1.01%) |
Mar 12, 2024 | 265.58 | 266.60 | 262.47 | 264.96 | 555,077 | +1.15(+0.44%) |
Mar 11, 2024 | 263.38 | 264.74 | 260.54 | 263.81 | 343,036 | +0.43(+0.16%) |
Mar 08, 2024 | 268.01 | 268.68 | 263.36 | 263.38 | 291,287 | -4.76(-1.77%) |
Mar 07, 2024 | 266.04 | 268.62 | 264.41 | 268.14 | 430,491 | +2.05(+0.77%) |
Mar 06, 2024 | 264.07 | 266.24 | 260.60 | 266.10 | 478,818 | +2.34(+0.89%) |
Mar 05, 2024 | 264.81 | 265.96 | 260.90 | 263.75 | 474,183 | -3.34(-1.25%) |
Mar 04, 2024 | 265.53 | 270.18 | 265.22 | 267.10 | 555,864 | +1.46(+0.55%) |
Mar 01, 2024 | 267.30 | 268.07 | 262.85 | 265.64 | 449,466 | -1.65(-0.62%) |
Feb 29, 2024 | 267.46 | 268.92 | 264.62 | 267.29 | 733,136 | -0.48(-0.18%) |
Feb 28, 2024 | 265.83 | 270.49 | 265.50 | 267.76 | 499,018 | +0.42(+0.16%) |
Feb 27, 2024 | 267.00 | 269.62 | 265.48 | 267.35 | 629,780 | +0.02(+0.01%) |
Feb 26, 2024 | 262.41 | 267.69 | 261.55 | 267.33 | 702,357 | +4.56(+1.74%) |
Feb 23, 2024 | 263.85 | 266.44 | 262.77 | 262.77 | 564,552 | +0.71(+0.27%) |
Feb 22, 2024 | 257.09 | 263.32 | 257.09 | 262.06 | 471,222 | +6.14(+2.40%) |
Feb 21, 2024 | 256.18 | 257.80 | 254.84 | 255.92 | 371,433 | +0.64(+0.25%) |
Feb 20, 2024 | 256.36 | 259.63 | 253.78 | 255.28 | 374,303 | -1.80(-0.70%) |
Feb 16, 2024 | 256.88 | 263.64 | 256.75 | 257.08 | 524,533 | +0.20(+0.08%) |
Feb 15, 2024 | 256.13 | 258.52 | 254.31 | 256.88 | 790,901 | +2.45(+0.96%) |
Feb 14, 2024 | 257.17 | 258.69 | 251.60 | 254.43 | 478,870 | -2.79(-1.09%) |
Feb 13, 2024 | 256.56 | 262.75 | 254.19 | 257.22 | 847,464 | +6.35(+2.53%) |
Feb 12, 2024 | 248.44 | 250.96 | 245.93 | 250.87 | 571,696 | +3.30(+1.33%) |
Feb 09, 2024 | 244.92 | 247.65 | 243.64 | 247.57 | 307,866 | +4.31(+1.77%) |
Feb 08, 2024 | 242.86 | 244.58 | 241.04 | 243.26 | 348,732 | +0.01(+0.00%) |
Feb 07, 2024 | 242.62 | 244.73 | 239.36 | 243.25 | 413,640 | +2.29(+0.95%) |
Feb 06, 2024 | 247.63 | 249.11 | 240.21 | 240.96 | 641,163 | -6.71(-2.71%) |
Feb 05, 2024 | 251.03 | 251.03 | 245.01 | 247.67 | 823,116 | -2.97(-1.19%) |
Feb 02, 2024 | 249.44 | 258.69 | 241.12 | 250.64 | 1,707,289 | +10.72(+4.47%) |
Feb 01, 2024 | 238.22 | 241.50 | 236.43 | 239.92 | 1,072,136 | +1.27(+0.53%) |
Jan 31, 2024 | 242.01 | 242.27 | 236.75 | 238.65 | 729,307 | -5.11(-2.10%) |
Jan 30, 2024 | 240.54 | 244.99 | 240.06 | 243.76 | 720,633 | +4.02(+1.68%) |
Jan 29, 2024 | 240.97 | 242.74 | 239.31 | 239.74 | 771,275 | -2.72(-1.12%) |
Jan 26, 2024 | 241.29 | 244.27 | 240.15 | 242.46 | 433,359 | +2.32(+0.97%) |
Jan 25, 2024 | 241.52 | 244.45 | 239.23 | 240.14 | 688,761 | -1.39(-0.57%) |
Jan 24, 2024 | 242.18 | 244.21 | 239.83 | 241.52 | 549,751 | +0.93(+0.39%) |
Jan 23, 2024 | 243.36 | 244.79 | 240.40 | 240.60 | 677,975 | -1.03(-0.43%) |
Jan 22, 2024 | 238.96 | 241.96 | 236.76 | 241.62 | 536,661 | +2.56(+1.07%) |
Jan 19, 2024 | 237.32 | 240.55 | 236.03 | 239.06 | 476,185 | +2.95(+1.25%) |
Jan 18, 2024 | 232.26 | 236.23 | 230.56 | 236.11 | 380,015 | +2.55(+1.09%) |
Jan 17, 2024 | 229.48 | 235.98 | 228.11 | 233.55 | 453,055 | +1.02(+0.44%) |
Jan 16, 2024 | 230.48 | 234.63 | 230.40 | 232.53 | 517,693 | +2.12(+0.92%) |
Jan 12, 2024 | 232.61 | 235.07 | 228.85 | 230.41 | 492,147 | -1.98(-0.85%) |
Jan 11, 2024 | 234.77 | 236.02 | 231.52 | 232.38 | 397,305 | -1.26(-0.54%) |
Jan 10, 2024 | 231.54 | 234.08 | 230.54 | 233.64 | 335,002 | +1.32(+0.57%) |
Jan 09, 2024 | 237.43 | 238.31 | 229.69 | 232.32 | 424,240 | -4.70(-1.98%) |
Jan 08, 2024 | 234.78 | 237.29 | 229.50 | 237.02 | 736,640 | +3.00(+1.28%) |
Jan 05, 2024 | 232.47 | 235.28 | 230.43 | 234.02 | 478,846 | +1.87(+0.80%) |
Jan 04, 2024 | 232.78 | 237.75 | 231.88 | 232.16 | 536,528 | -0.05(-0.02%) |
Jan 03, 2024 | 230.57 | 235.35 | 229.54 | 232.21 | 599,605 | +1.98(+0.86%) |