Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 269.67 | 272.31 | 267.22 | 271.75 | 278,790 | +2.62(+0.97%) |
Mar 27, 2024 | 271.31 | 272.72 | 266.15 | 269.13 | 249,498 | -0.94(-0.35%) |
Mar 26, 2024 | 269.00 | 270.17 | 267.43 | 270.07 | 360,233 | +1.92(+0.72%) |
Mar 25, 2024 | 267.46 | 268.90 | 266.35 | 268.15 | 263,734 | +0.58(+0.22%) |
Mar 22, 2024 | 266.35 | 267.86 | 263.25 | 267.57 | 284,808 | +2.84(+1.07%) |
Mar 21, 2024 | 262.70 | 264.92 | 260.94 | 264.73 | 248,528 | +3.21(+1.23%) |
Mar 20, 2024 | 254.18 | 261.66 | 254.18 | 261.52 | 323,408 | +7.35(+2.89%) |
Mar 19, 2024 | 249.56 | 254.28 | 249.45 | 254.17 | 209,103 | +4.29(+1.72%) |
Mar 18, 2024 | 250.91 | 252.01 | 248.91 | 249.88 | 237,310 | +0.31(+0.12%) |
Mar 15, 2024 | 248.03 | 252.23 | 248.03 | 249.57 | 518,238 | -0.79(-0.32%) |
Mar 14, 2024 | 249.14 | 253.18 | 247.91 | 250.36 | 668,967 | +0.61(+0.24%) |
Mar 13, 2024 | 253.56 | 256.42 | 249.29 | 249.75 | 663,318 | -4.46(-1.75%) |
Mar 12, 2024 | 252.13 | 254.94 | 251.97 | 254.21 | 304,094 | +2.85(+1.13%) |
Mar 11, 2024 | 255.50 | 256.12 | 246.97 | 251.36 | 312,566 | -5.38(-2.09%) |
Mar 08, 2024 | 259.17 | 261.39 | 255.63 | 256.73 | 174,791 | -2.58(-0.99%) |
Mar 07, 2024 | 257.40 | 262.14 | 257.40 | 259.31 | 169,820 | +3.35(+1.31%) |
Mar 06, 2024 | 256.73 | 258.13 | 252.81 | 255.96 | 296,376 | +1.23(+0.48%) |
Mar 05, 2024 | 256.88 | 259.50 | 254.14 | 254.74 | 264,308 | -3.69(-1.43%) |
Mar 04, 2024 | 257.60 | 261.15 | 257.36 | 258.42 | 276,035 | +2.48(+0.97%) |
Mar 01, 2024 | 252.73 | 256.36 | 252.73 | 255.94 | 247,838 | +2.65(+1.05%) |
Feb 29, 2024 | 253.06 | 255.10 | 252.19 | 253.30 | 271,307 | +2.84(+1.13%) |
Feb 28, 2024 | 249.90 | 252.77 | 249.90 | 250.46 | 208,095 | -0.36(-0.14%) |
Feb 27, 2024 | 251.23 | 252.88 | 250.33 | 250.82 | 247,551 | +0.08(+0.03%) |
Feb 26, 2024 | 248.16 | 251.75 | 247.81 | 250.74 | 215,850 | +2.32(+0.93%) |
Feb 23, 2024 | 250.59 | 250.99 | 247.68 | 248.42 | 223,526 | -0.84(-0.34%) |
Feb 22, 2024 | 243.76 | 249.84 | 243.76 | 249.26 | 286,466 | +7.20(+2.98%) |
Feb 21, 2024 | 241.83 | 242.77 | 241.10 | 242.06 | 214,674 | +0.17(+0.07%) |
Feb 20, 2024 | 244.04 | 245.47 | 240.11 | 241.89 | 341,011 | -4.38(-1.78%) |
Feb 16, 2024 | 249.75 | 252.05 | 246.12 | 246.26 | 357,102 | -2.53(-1.02%) |
Feb 15, 2024 | 247.36 | 249.11 | 242.91 | 248.79 | 319,725 | +3.73(+1.52%) |
Feb 14, 2024 | 243.17 | 247.16 | 241.14 | 245.06 | 328,316 | +4.91(+2.05%) |
Feb 13, 2024 | 238.99 | 240.27 | 233.77 | 240.15 | 486,053 | -5.97(-2.43%) |
Feb 12, 2024 | 244.25 | 248.76 | 243.93 | 246.12 | 335,036 | +3.15(+1.30%) |
Feb 09, 2024 | 244.19 | 244.47 | 242.59 | 242.98 | 371,783 | -0.16(-0.07%) |
Feb 08, 2024 | 240.05 | 243.43 | 239.28 | 243.14 | 328,043 | +3.10(+1.29%) |
Feb 07, 2024 | 238.47 | 241.76 | 237.28 | 240.04 | 343,740 | +4.46(+1.89%) |
Feb 06, 2024 | 233.38 | 236.79 | 233.04 | 235.58 | 312,150 | +2.26(+0.97%) |
Feb 05, 2024 | 233.20 | 235.09 | 230.81 | 233.33 | 336,183 | -2.67(-1.13%) |
Feb 02, 2024 | 231.41 | 237.19 | 229.56 | 235.99 | 293,261 | +2.36(+1.01%) |
Feb 01, 2024 | 227.96 | 234.24 | 226.40 | 233.64 | 393,700 | +7.58(+3.35%) |
Jan 31, 2024 | 227.12 | 229.79 | 225.77 | 226.05 | 451,956 | -2.58(-1.13%) |
Jan 30, 2024 | 224.49 | 229.50 | 223.52 | 228.63 | 633,162 | +4.47(+2.00%) |
Jan 29, 2024 | 216.70 | 225.15 | 214.87 | 224.16 | 532,733 | +8.46(+3.92%) |
Jan 26, 2024 | 215.66 | 216.77 | 214.15 | 215.69 | 365,428 | +3.51(+1.65%) |
Jan 25, 2024 | 209.79 | 212.68 | 204.07 | 212.19 | 417,717 | +4.97(+2.40%) |
Jan 24, 2024 | 208.55 | 209.19 | 205.71 | 207.21 | 437,387 | +1.00(+0.48%) |
Jan 23, 2024 | 209.16 | 209.16 | 203.78 | 206.21 | 322,471 | -3.14(-1.50%) |
Jan 22, 2024 | 205.38 | 210.80 | 205.38 | 209.35 | 261,632 | +5.10(+2.50%) |
Jan 19, 2024 | 202.07 | 204.47 | 199.88 | 204.25 | 171,615 | +2.77(+1.37%) |
Jan 18, 2024 | 199.38 | 201.78 | 198.69 | 201.48 | 202,481 | +2.88(+1.45%) |
Jan 17, 2024 | 197.80 | 199.51 | 197.38 | 198.60 | 196,828 | -1.44(-0.72%) |
Jan 16, 2024 | 201.80 | 202.28 | 199.52 | 200.04 | 207,613 | -2.67(-1.32%) |
Jan 12, 2024 | 204.79 | 204.97 | 201.51 | 202.71 | 132,783 | -1.76(-0.86%) |
Jan 11, 2024 | 204.84 | 205.15 | 201.64 | 204.47 | 116,974 | -0.87(-0.42%) |
Jan 10, 2024 | 202.95 | 205.54 | 202.30 | 205.33 | 160,313 | +1.97(+0.97%) |
Jan 09, 2024 | 201.81 | 203.45 | 199.87 | 203.37 | 146,545 | -0.37(-0.18%) |
Jan 08, 2024 | 201.93 | 204.09 | 200.62 | 203.74 | 248,588 | +3.82(+1.91%) |
Jan 05, 2024 | 196.36 | 200.45 | 196.36 | 199.92 | 219,504 | +2.67(+1.35%) |
Jan 04, 2024 | 196.32 | 198.95 | 195.73 | 197.25 | 228,332 | +0.99(+0.50%) |
Jan 03, 2024 | 197.98 | 199.49 | 196.07 | 196.26 | 227,952 | -4.01(-2.00%) |