Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 256.09 | 261.81 | 256.09 | 260.62 | 276,462 | +5.03(+1.97%) |
Mar 27, 2024 | 262.36 | 262.56 | 255.24 | 255.59 | 356,047 | -5.98(-2.29%) |
Mar 26, 2024 | 263.05 | 265.94 | 261.02 | 261.57 | 378,955 | +1.27(+0.49%) |
Mar 25, 2024 | 261.40 | 270.73 | 260.05 | 260.30 | 948,850 | -0.91(-0.35%) |
Mar 22, 2024 | 259.96 | 262.19 | 257.68 | 261.21 | 473,366 | +4.81(+1.88%) |
Mar 21, 2024 | 251.64 | 257.37 | 250.83 | 256.40 | 567,316 | +7.94(+3.20%) |
Mar 20, 2024 | 245.44 | 248.99 | 243.92 | 248.46 | 141,665 | +3.54(+1.45%) |
Mar 19, 2024 | 238.57 | 247.00 | 237.83 | 244.92 | 350,695 | +6.08(+2.55%) |
Mar 18, 2024 | 239.85 | 240.40 | 237.97 | 238.84 | 295,346 | +1.04(+0.44%) |
Mar 15, 2024 | 238.15 | 240.00 | 237.03 | 237.80 | 412,182 | -2.73(-1.13%) |
Mar 14, 2024 | 240.65 | 242.09 | 239.40 | 240.53 | 238,568 | -0.08(-0.03%) |
Mar 13, 2024 | 244.00 | 244.18 | 240.57 | 240.61 | 266,932 | -0.43(-0.18%) |
Mar 12, 2024 | 239.98 | 242.60 | 238.43 | 241.04 | 233,352 | +2.27(+0.95%) |
Mar 11, 2024 | 236.70 | 241.24 | 236.70 | 238.77 | 332,904 | -0.26(-0.11%) |
Mar 08, 2024 | 238.66 | 240.00 | 235.01 | 239.03 | 415,312 | +0.06(+0.03%) |
Mar 07, 2024 | 237.97 | 239.52 | 235.70 | 238.97 | 217,400 | +1.92(+0.81%) |
Mar 06, 2024 | 241.15 | 242.51 | 236.83 | 237.05 | 237,801 | -1.96(-0.82%) |
Mar 05, 2024 | 242.84 | 242.84 | 237.11 | 239.01 | 363,323 | -6.97(-2.83%) |
Mar 04, 2024 | 250.00 | 250.20 | 245.83 | 245.98 | 204,873 | -2.77(-1.11%) |
Mar 01, 2024 | 246.10 | 249.58 | 245.20 | 248.75 | 314,850 | +3.60(+1.47%) |
Feb 29, 2024 | 246.51 | 247.91 | 242.78 | 245.15 | 430,264 | -0.11(-0.04%) |
Feb 28, 2024 | 246.72 | 247.10 | 242.31 | 245.26 | 483,073 | -3.63(-1.46%) |
Feb 27, 2024 | 247.32 | 249.38 | 241.21 | 248.89 | 424,681 | +5.46(+2.24%) |
Feb 26, 2024 | 237.18 | 246.47 | 237.00 | 243.43 | 643,553 | +5.23(+2.20%) |
Feb 23, 2024 | 245.92 | 247.49 | 236.27 | 238.20 | 709,307 | -7.30(-2.97%) |
Feb 22, 2024 | 239.38 | 253.00 | 239.32 | 245.50 | 1,503,471 | +19.61(+8.68%) |
Feb 21, 2024 | 226.57 | 227.12 | 223.66 | 225.89 | 738,905 | -2.52(-1.10%) |
Feb 20, 2024 | 225.80 | 229.61 | 223.55 | 228.41 | 681,283 | +3.81(+1.70%) |
Feb 16, 2024 | 225.50 | 225.50 | 221.29 | 224.60 | 326,882 | +0.07(+0.03%) |
Feb 15, 2024 | 224.70 | 226.60 | 222.59 | 224.53 | 374,092 | -0.17(-0.08%) |
Feb 14, 2024 | 219.07 | 225.82 | 217.49 | 224.70 | 361,596 | +6.66(+3.05%) |
Feb 13, 2024 | 219.34 | 222.49 | 216.78 | 218.04 | 428,631 | -3.33(-1.50%) |
Feb 12, 2024 | 220.84 | 222.83 | 219.48 | 221.37 | 196,354 | +0.27(+0.12%) |
Feb 09, 2024 | 220.51 | 221.84 | 217.08 | 221.10 | 218,082 | +2.73(+1.25%) |
Feb 08, 2024 | 219.31 | 219.69 | 216.86 | 218.37 | 179,813 | +1.23(+0.57%) |
Feb 07, 2024 | 217.38 | 219.63 | 215.70 | 217.14 | 213,556 | +2.15(+1.00%) |
Feb 06, 2024 | 212.92 | 214.99 | 210.78 | 214.99 | 225,573 | +3.63(+1.72%) |
Feb 05, 2024 | 213.57 | 215.00 | 210.90 | 211.36 | 204,531 | -2.46(-1.15%) |
Feb 02, 2024 | 210.31 | 216.79 | 209.39 | 213.82 | 250,112 | +2.11(+1.00%) |
Feb 01, 2024 | 207.04 | 212.66 | 206.32 | 211.71 | 411,527 | +3.61(+1.73%) |
Jan 31, 2024 | 211.00 | 212.22 | 205.74 | 208.10 | 387,642 | -5.29(-2.48%) |
Jan 30, 2024 | 216.49 | 216.67 | 213.04 | 213.39 | 201,095 | -2.00(-0.93%) |
Jan 29, 2024 | 213.01 | 215.50 | 212.30 | 215.39 | 238,151 | +1.39(+0.65%) |
Jan 26, 2024 | 217.62 | 218.81 | 213.55 | 214.00 | 172,600 | -3.86(-1.77%) |
Jan 25, 2024 | 218.12 | 220.44 | 217.52 | 217.86 | 436,704 | +1.05(+0.48%) |
Jan 24, 2024 | 217.70 | 218.54 | 216.30 | 216.81 | 381,532 | +0.31(+0.14%) |
Jan 23, 2024 | 213.91 | 218.32 | 212.87 | 216.50 | 336,957 | +2.92(+1.37%) |
Jan 22, 2024 | 211.65 | 216.56 | 211.61 | 213.58 | 335,505 | +1.36(+0.64%) |
Jan 19, 2024 | 204.33 | 212.54 | 203.43 | 212.22 | 343,413 | +9.07(+4.46%) |
Jan 18, 2024 | 206.96 | 208.26 | 202.98 | 203.15 | 283,456 | -1.48(-0.72%) |
Jan 17, 2024 | 203.53 | 204.97 | 201.63 | 204.63 | 422,103 | -1.08(-0.53%) |
Jan 16, 2024 | 207.14 | 208.54 | 205.06 | 205.71 | 266,940 | -2.33(-1.12%) |
Jan 12, 2024 | 211.97 | 213.32 | 206.48 | 208.04 | 221,592 | -4.53(-2.13%) |
Jan 11, 2024 | 213.80 | 215.48 | 211.45 | 212.57 | 252,030 | +0.81(+0.38%) |
Jan 10, 2024 | 208.11 | 213.12 | 208.11 | 211.76 | 513,828 | +4.09(+1.97%) |
Jan 09, 2024 | 204.67 | 209.10 | 204.67 | 207.67 | 420,325 | +0.95(+0.46%) |
Jan 08, 2024 | 195.10 | 207.14 | 195.10 | 206.72 | 474,589 | +12.12(+6.23%) |
Jan 05, 2024 | 194.50 | 197.98 | 193.84 | 194.60 | 244,845 | +0.35(+0.18%) |
Jan 04, 2024 | 191.61 | 195.09 | 191.47 | 194.25 | 253,139 | +2.11(+1.10%) |
Jan 03, 2024 | 193.57 | 195.05 | 191.36 | 192.14 | 358,584 | -0.62(-0.32%) |