Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 255.10 | 255.46 | 252.08 | 252.13 | 146,583 | -3.21(-1.26%) |
Mar 27, 2024 | 252.58 | 255.72 | 252.42 | 255.34 | 98,969 | +3.72(+1.48%) |
Mar 26, 2024 | 248.91 | 253.79 | 248.91 | 251.62 | 84,078 | +2.37(+0.95%) |
Mar 25, 2024 | 248.87 | 250.82 | 247.75 | 249.25 | 85,656 | +1.26(+0.51%) |
Mar 22, 2024 | 251.26 | 251.26 | 247.27 | 247.99 | 113,371 | -2.29(-0.92%) |
Mar 21, 2024 | 251.37 | 251.47 | 249.13 | 250.28 | 102,223 | -0.72(-0.29%) |
Mar 20, 2024 | 248.41 | 251.35 | 247.72 | 251.00 | 109,571 | +1.53(+0.61%) |
Mar 19, 2024 | 245.35 | 249.49 | 245.35 | 249.48 | 109,276 | +4.13(+1.68%) |
Mar 18, 2024 | 247.00 | 247.82 | 245.22 | 245.35 | 82,871 | -0.72(-0.29%) |
Mar 15, 2024 | 242.61 | 247.12 | 242.61 | 246.07 | 306,467 | +1.36(+0.55%) |
Mar 14, 2024 | 247.47 | 247.97 | 242.85 | 244.71 | 136,038 | -3.14(-1.27%) |
Mar 13, 2024 | 246.46 | 249.53 | 246.46 | 247.85 | 84,203 | +2.01(+0.82%) |
Mar 12, 2024 | 244.42 | 246.92 | 243.48 | 245.84 | 80,704 | +0.38(+0.15%) |
Mar 11, 2024 | 245.06 | 246.58 | 243.74 | 245.46 | 109,417 | -0.77(-0.31%) |
Mar 08, 2024 | 248.16 | 250.85 | 246.12 | 246.23 | 91,595 | -1.44(-0.58%) |
Mar 07, 2024 | 251.17 | 252.02 | 247.57 | 247.66 | 96,084 | -3.25(-1.29%) |
Mar 06, 2024 | 247.90 | 252.14 | 246.30 | 250.91 | 80,169 | +3.40(+1.37%) |
Mar 05, 2024 | 248.07 | 250.89 | 247.25 | 247.51 | 128,162 | -0.96(-0.39%) |
Mar 04, 2024 | 247.58 | 251.46 | 247.45 | 248.47 | 125,988 | +0.56(+0.23%) |
Mar 01, 2024 | 243.93 | 248.12 | 243.80 | 247.91 | 118,367 | +3.46(+1.41%) |
Feb 29, 2024 | 245.33 | 245.80 | 242.80 | 244.45 | 154,289 | -0.11(-0.04%) |
Feb 28, 2024 | 243.12 | 246.28 | 243.12 | 244.56 | 107,266 | +0.79(+0.32%) |
Feb 27, 2024 | 245.95 | 246.72 | 243.16 | 243.78 | 127,133 | -2.60(-1.06%) |
Feb 26, 2024 | 248.88 | 250.13 | 246.14 | 246.38 | 104,828 | -2.73(-1.10%) |
Feb 23, 2024 | 253.04 | 253.57 | 248.79 | 249.11 | 130,510 | -2.38(-0.95%) |
Feb 22, 2024 | 247.06 | 252.05 | 247.06 | 251.49 | 150,641 | +5.40(+2.20%) |
Feb 21, 2024 | 244.99 | 246.24 | 243.84 | 246.09 | 139,768 | +0.86(+0.35%) |
Feb 20, 2024 | 243.14 | 245.74 | 243.14 | 245.23 | 138,088 | +0.32(+0.13%) |
Feb 16, 2024 | 243.44 | 246.47 | 242.38 | 244.91 | 128,160 | +1.57(+0.65%) |
Feb 15, 2024 | 239.57 | 245.70 | 238.63 | 243.34 | 153,767 | +5.24(+2.20%) |
Feb 14, 2024 | 230.98 | 240.90 | 225.41 | 238.10 | 199,651 | +4.38(+1.87%) |
Feb 13, 2024 | 235.57 | 237.74 | 231.69 | 233.72 | 176,164 | -3.37(-1.42%) |
Feb 12, 2024 | 235.30 | 240.29 | 234.97 | 237.09 | 203,858 | -3.83(-1.59%) |
Feb 09, 2024 | 235.65 | 240.99 | 234.69 | 240.93 | 138,807 | +6.49(+2.77%) |
Feb 08, 2024 | 231.52 | 234.67 | 230.86 | 234.44 | 91,220 | +2.92(+1.26%) |
Feb 07, 2024 | 229.70 | 232.32 | 229.70 | 231.52 | 128,671 | +2.06(+0.90%) |
Feb 06, 2024 | 231.21 | 232.76 | 229.01 | 229.46 | 139,491 | -2.41(-1.04%) |
Feb 05, 2024 | 231.09 | 233.26 | 229.79 | 231.87 | 82,949 | -0.67(-0.29%) |
Feb 02, 2024 | 228.55 | 233.24 | 228.55 | 232.53 | 76,970 | +4.50(+1.97%) |
Feb 01, 2024 | 231.44 | 231.44 | 223.15 | 228.03 | 141,067 | -4.65(-2.00%) |
Jan 31, 2024 | 232.50 | 235.21 | 232.01 | 232.68 | 224,926 | +0.83(+0.36%) |
Jan 30, 2024 | 227.54 | 232.15 | 227.54 | 231.85 | 131,811 | +4.31(+1.90%) |
Jan 29, 2024 | 223.38 | 227.68 | 222.93 | 227.54 | 109,093 | +2.93(+1.30%) |
Jan 26, 2024 | 224.68 | 225.04 | 223.84 | 224.61 | 81,715 | +0.38(+0.17%) |
Jan 25, 2024 | 225.53 | 226.15 | 223.97 | 224.23 | 94,396 | -0.49(-0.22%) |
Jan 24, 2024 | 226.76 | 227.73 | 224.68 | 224.72 | 75,862 | -0.72(-0.32%) |
Jan 23, 2024 | 227.13 | 227.62 | 225.19 | 225.44 | 93,077 | -2.32(-1.02%) |
Jan 22, 2024 | 226.41 | 228.86 | 226.13 | 227.76 | 126,076 | +2.61(+1.16%) |
Jan 19, 2024 | 223.02 | 225.16 | 222.12 | 225.15 | 99,214 | +3.48(+1.57%) |
Jan 18, 2024 | 220.18 | 222.07 | 218.82 | 221.67 | 106,962 | +1.53(+0.70%) |
Jan 17, 2024 | 217.05 | 220.23 | 217.05 | 220.14 | 109,063 | +2.82(+1.30%) |
Jan 16, 2024 | 216.04 | 217.85 | 216.01 | 217.32 | 138,099 | -0.07(-0.03%) |
Jan 12, 2024 | 215.00 | 217.57 | 214.44 | 217.39 | 112,923 | +3.47(+1.62%) |
Jan 11, 2024 | 211.77 | 214.18 | 211.15 | 213.92 | 109,217 | +2.22(+1.05%) |
Jan 10, 2024 | 208.01 | 211.74 | 208.01 | 211.70 | 108,349 | +3.87(+1.86%) |
Jan 09, 2024 | 209.33 | 209.42 | 206.31 | 207.84 | 109,639 | -2.46(-1.17%) |
Jan 08, 2024 | 207.75 | 210.47 | 206.91 | 210.30 | 138,203 | +3.69(+1.78%) |
Jan 05, 2024 | 205.94 | 208.82 | 205.94 | 206.62 | 160,708 | +0.43(+0.21%) |
Jan 04, 2024 | 204.60 | 207.11 | 204.19 | 206.19 | 150,988 | +1.48(+0.72%) |
Jan 03, 2024 | 205.27 | 208.06 | 204.48 | 204.71 | 129,415 | -1.93(-0.93%) |