Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 249.63 | 249.84 | 249.83 | 249.74 | 1,302,006 | +1.41(+0.57%) |
Mar 27, 2024 | 246.95 | 249.43 | 246.88 | 248.33 | 1,152,583 | +3.26(+1.33%) |
Mar 26, 2024 | 243.56 | 245.25 | 243.40 | 245.07 | 1,072,912 | +0.87(+0.36%) |
Mar 25, 2024 | 247.42 | 247.75 | 244.05 | 244.20 | 1,069,609 | -3.41(-1.38%) |
Mar 22, 2024 | 251.23 | 251.23 | 246.96 | 247.61 | 1,612,602 | -1.34(-0.54%) |
Mar 21, 2024 | 248.47 | 250.53 | 247.42 | 248.95 | 1,857,951 | +1.23(+0.50%) |
Mar 20, 2024 | 245.01 | 247.87 | 244.12 | 247.72 | 2,105,156 | +3.59(+1.47%) |
Mar 19, 2024 | 242.57 | 244.31 | 241.28 | 244.13 | 1,864,236 | +2.28(+0.94%) |
Mar 18, 2024 | 243.61 | 244.28 | 241.68 | 241.85 | 2,002,083 | -0.24(-0.10%) |
Mar 15, 2024 | 242.98 | 243.83 | 238.83 | 242.09 | 11,912,116 | -1.16(-0.48%) |
Mar 14, 2024 | 244.71 | 244.99 | 242.23 | 243.25 | 1,867,490 | -0.96(-0.39%) |
Mar 13, 2024 | 244.67 | 245.26 | 243.07 | 244.21 | 1,558,998 | -0.46(-0.19%) |
Mar 12, 2024 | 244.09 | 245.66 | 242.61 | 244.67 | 1,978,829 | +0.58(+0.24%) |
Mar 11, 2024 | 243.23 | 244.53 | 241.70 | 244.09 | 1,477,143 | +1.69(+0.70%) |
Mar 08, 2024 | 243.90 | 244.31 | 241.47 | 242.40 | 1,815,868 | -1.85(-0.76%) |
Mar 07, 2024 | 243.76 | 245.97 | 243.25 | 244.25 | 2,445,415 | +1.89(+0.78%) |
Mar 06, 2024 | 243.55 | 244.87 | 241.68 | 242.36 | 2,175,578 | -0.24(-0.10%) |
Mar 05, 2024 | 244.94 | 245.24 | 241.18 | 242.60 | 2,447,331 | -2.19(-0.89%) |
Mar 04, 2024 | 245.59 | 247.99 | 242.40 | 244.79 | 3,682,677 | -3.47(-1.40%) |
Mar 01, 2024 | 248.00 | 248.74 | 246.90 | 248.26 | 2,103,113 | -1.43(-0.57%) |
Feb 29, 2024 | 252.24 | 252.35 | 248.72 | 249.69 | 2,812,304 | -0.43(-0.17%) |
Feb 28, 2024 | 249.12 | 250.46 | 248.71 | 250.12 | 1,516,777 | +0.25(+0.10%) |
Feb 27, 2024 | 251.70 | 251.84 | 248.77 | 249.87 | 1,249,066 | -2.23(-0.88%) |
Feb 26, 2024 | 255.10 | 255.10 | 252.02 | 252.09 | 1,147,911 | -2.31(-0.91%) |
Feb 23, 2024 | 253.77 | 254.73 | 253.50 | 254.40 | 1,314,129 | +1.10(+0.44%) |
Feb 22, 2024 | 252.61 | 254.28 | 252.05 | 253.30 | 1,702,659 | +0.84(+0.33%) |
Feb 21, 2024 | 252.10 | 252.56 | 250.09 | 252.46 | 1,153,052 | +0.97(+0.39%) |
Feb 20, 2024 | 251.94 | 253.06 | 251.09 | 251.49 | 1,447,640 | -0.03(-0.01%) |
Feb 16, 2024 | 250.30 | 252.89 | 249.20 | 251.52 | 2,111,230 | +0.91(+0.37%) |
Feb 15, 2024 | 250.16 | 251.37 | 249.69 | 250.60 | 1,395,577 | +1.14(+0.46%) |
Feb 14, 2024 | 248.66 | 249.82 | 247.63 | 249.46 | 1,138,033 | +1.30(+0.52%) |
Feb 13, 2024 | 249.01 | 249.06 | 246.45 | 248.16 | 1,838,494 | -0.48(-0.19%) |
Feb 12, 2024 | 248.32 | 249.34 | 247.96 | 248.63 | 1,267,812 | +0.08(+0.03%) |
Feb 09, 2024 | 249.45 | 249.56 | 247.44 | 248.55 | 1,250,532 | -1.08(-0.43%) |
Feb 08, 2024 | 248.55 | 249.75 | 246.97 | 249.64 | 1,346,567 | +0.81(+0.32%) |
Feb 07, 2024 | 250.38 | 250.92 | 248.27 | 248.83 | 1,469,123 | -0.54(-0.22%) |
Feb 06, 2024 | 247.97 | 250.35 | 247.09 | 249.37 | 1,700,307 | +2.52(+1.02%) |
Feb 05, 2024 | 247.16 | 247.41 | 244.68 | 246.85 | 1,743,298 | -0.53(-0.21%) |
Feb 02, 2024 | 246.16 | 248.40 | 245.31 | 247.38 | 2,235,885 | +1.72(+0.70%) |
Feb 01, 2024 | 243.59 | 245.83 | 240.58 | 245.66 | 2,019,593 | +1.29(+0.53%) |
Jan 31, 2024 | 245.00 | 249.78 | 242.60 | 244.37 | 4,461,749 | +7.15(+3.01%) |
Jan 30, 2024 | 234.57 | 237.47 | 233.76 | 237.22 | 2,034,926 | +0.88(+0.37%) |
Jan 29, 2024 | 233.09 | 236.34 | 233.03 | 236.34 | 2,177,348 | +1.60(+0.68%) |
Jan 26, 2024 | 236.39 | 236.39 | 234.14 | 234.74 | 1,687,583 | -0.62(-0.26%) |
Jan 25, 2024 | 237.87 | 239.37 | 234.90 | 235.36 | 2,004,289 | -1.71(-0.72%) |
Jan 24, 2024 | 240.02 | 240.20 | 236.81 | 237.07 | 1,719,274 | -1.91(-0.80%) |
Jan 23, 2024 | 238.03 | 239.12 | 237.06 | 238.98 | 1,252,315 | +0.95(+0.40%) |
Jan 22, 2024 | 236.71 | 238.88 | 236.55 | 238.03 | 1,771,684 | +1.15(+0.49%) |
Jan 19, 2024 | 235.34 | 237.85 | 233.29 | 236.87 | 1,832,813 | +2.15(+0.92%) |
Jan 18, 2024 | 233.71 | 235.32 | 232.81 | 234.72 | 1,189,560 | +0.69(+0.29%) |
Jan 17, 2024 | 234.78 | 235.90 | 233.10 | 234.04 | 1,417,469 | +0.11(+0.05%) |
Jan 16, 2024 | 233.78 | 234.53 | 231.95 | 233.93 | 1,295,832 | -0.67(-0.28%) |
Jan 12, 2024 | 235.29 | 236.04 | 232.72 | 234.59 | 937,621 | +0.61(+0.26%) |
Jan 11, 2024 | 234.00 | 234.45 | 231.02 | 233.99 | 1,554,150 | +0.05(+0.02%) |
Jan 10, 2024 | 233.61 | 234.76 | 233.09 | 233.94 | 1,225,061 | +0.07(+0.03%) |
Jan 09, 2024 | 233.65 | 235.63 | 233.38 | 233.87 | 1,141,578 | -1.53(-0.65%) |
Jan 08, 2024 | 234.20 | 235.80 | 233.59 | 235.40 | 1,688,172 | +1.54(+0.66%) |
Jan 05, 2024 | 231.30 | 234.08 | 231.12 | 233.86 | 1,775,549 | +1.54(+0.66%) |
Jan 04, 2024 | 232.65 | 234.00 | 232.07 | 232.32 | 2,157,793 | +1.14(+0.49%) |
Jan 03, 2024 | 232.29 | 232.88 | 230.34 | 231.18 | 1,842,077 | -0.90(-0.39%) |