Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 233.93 | 236.26 | 232.66 | 235.73 | 1,218,625 | +1.80(+0.77%) |
Mar 27, 2024 | 233.22 | 234.01 | 230.59 | 233.93 | 1,533,763 | +2.72(+1.18%) |
Mar 26, 2024 | 231.57 | 232.42 | 231.06 | 231.21 | 1,179,926 | -0.79(-0.34%) |
Mar 25, 2024 | 234.65 | 234.86 | 231.81 | 232.00 | 1,063,443 | -2.86(-1.22%) |
Mar 22, 2024 | 236.75 | 237.34 | 233.68 | 234.86 | 1,020,465 | -1.05(-0.45%) |
Mar 21, 2024 | 236.60 | 238.08 | 235.34 | 235.91 | 1,261,031 | -0.49(-0.21%) |
Mar 20, 2024 | 237.36 | 238.25 | 235.50 | 236.40 | 719,078 | -1.04(-0.44%) |
Mar 19, 2024 | 235.55 | 237.88 | 235.53 | 237.44 | 741,845 | +1.71(+0.73%) |
Mar 18, 2024 | 235.61 | 238.11 | 235.32 | 235.73 | 1,011,288 | +1.21(+0.52%) |
Mar 15, 2024 | 231.98 | 235.20 | 231.98 | 234.52 | 1,611,245 | +1.67(+0.72%) |
Mar 14, 2024 | 237.66 | 238.76 | 232.19 | 232.85 | 992,616 | -3.02(-1.28%) |
Mar 13, 2024 | 236.66 | 237.44 | 235.16 | 235.87 | 779,575 | -1.82(-0.76%) |
Mar 12, 2024 | 235.73 | 238.32 | 235.73 | 237.69 | 611,214 | +0.60(+0.25%) |
Mar 11, 2024 | 236.33 | 237.30 | 233.31 | 237.09 | 728,354 | +0.95(+0.40%) |
Mar 08, 2024 | 236.32 | 237.55 | 235.21 | 236.14 | 767,230 | +0.39(+0.17%) |
Mar 07, 2024 | 237.27 | 238.09 | 234.48 | 235.75 | 1,302,926 | +0.57(+0.24%) |
Mar 06, 2024 | 237.15 | 237.74 | 234.78 | 235.18 | 985,802 | -2.17(-0.91%) |
Mar 05, 2024 | 240.16 | 240.75 | 235.90 | 237.35 | 907,560 | -2.19(-0.91%) |
Mar 04, 2024 | 241.65 | 243.09 | 238.78 | 239.53 | 716,750 | -1.72(-0.71%) |
Mar 01, 2024 | 239.83 | 241.64 | 238.68 | 241.25 | 739,857 | -0.25(-0.10%) |
Feb 29, 2024 | 242.33 | 242.43 | 239.58 | 241.50 | 1,239,733 | -0.10(-0.04%) |
Feb 28, 2024 | 242.21 | 244.01 | 240.89 | 241.60 | 659,478 | -0.92(-0.38%) |
Feb 27, 2024 | 241.89 | 242.55 | 240.93 | 242.52 | 533,378 | -0.19(-0.08%) |
Feb 26, 2024 | 244.47 | 244.88 | 242.64 | 242.71 | 680,305 | -1.72(-0.70%) |
Feb 23, 2024 | 240.34 | 245.07 | 240.34 | 244.43 | 689,240 | +4.81(+2.01%) |
Feb 22, 2024 | 237.89 | 240.97 | 237.89 | 239.61 | 1,010,916 | +2.34(+0.98%) |
Feb 21, 2024 | 244.10 | 244.34 | 234.51 | 237.28 | 1,879,425 | -10.82(-4.36%) |
Feb 20, 2024 | 244.69 | 248.80 | 244.63 | 248.10 | 1,233,904 | +3.80(+1.56%) |
Feb 16, 2024 | 246.97 | 246.97 | 243.76 | 244.30 | 1,401,520 | -1.95(-0.79%) |
Feb 15, 2024 | 246.78 | 247.79 | 244.61 | 246.24 | 667,895 | +0.51(+0.21%) |
Feb 14, 2024 | 244.14 | 245.91 | 243.04 | 245.73 | 990,127 | +1.21(+0.49%) |
Feb 13, 2024 | 246.80 | 246.80 | 243.23 | 244.53 | 739,219 | -2.20(-0.89%) |
Feb 12, 2024 | 248.84 | 249.99 | 246.51 | 246.72 | 576,014 | -3.47(-1.39%) |
Feb 09, 2024 | 249.64 | 251.06 | 247.73 | 250.20 | 723,568 | +1.35(+0.54%) |
Feb 08, 2024 | 249.60 | 251.41 | 247.96 | 248.85 | 641,926 | -1.40(-0.56%) |
Feb 07, 2024 | 249.14 | 251.56 | 247.69 | 250.25 | 804,772 | +2.19(+0.88%) |
Feb 06, 2024 | 247.09 | 248.34 | 246.36 | 248.06 | 519,156 | +1.87(+0.76%) |
Feb 05, 2024 | 246.88 | 247.09 | 242.13 | 246.19 | 558,586 | -1.18(-0.48%) |
Feb 02, 2024 | 246.16 | 248.24 | 244.35 | 247.37 | 550,447 | +1.16(+0.47%) |
Feb 01, 2024 | 242.08 | 246.29 | 239.96 | 246.21 | 936,704 | +5.08(+2.11%) |
Jan 31, 2024 | 246.64 | 247.30 | 240.74 | 241.13 | 1,189,241 | -4.55(-1.85%) |
Jan 30, 2024 | 243.74 | 246.53 | 243.74 | 245.68 | 752,641 | +1.52(+0.62%) |
Jan 29, 2024 | 242.82 | 244.54 | 242.43 | 244.17 | 645,492 | +0.42(+0.17%) |
Jan 26, 2024 | 243.99 | 244.48 | 242.29 | 243.75 | 714,848 | +0.67(+0.28%) |
Jan 25, 2024 | 244.18 | 244.91 | 240.76 | 243.08 | 508,665 | -1.17(-0.48%) |
Jan 24, 2024 | 244.60 | 244.85 | 242.79 | 244.25 | 547,125 | +0.81(+0.33%) |
Jan 23, 2024 | 242.61 | 243.51 | 241.45 | 243.44 | 674,165 | +0.38(+0.16%) |
Jan 22, 2024 | 240.83 | 243.78 | 239.66 | 243.06 | 640,491 | +3.33(+1.39%) |
Jan 19, 2024 | 237.44 | 240.63 | 237.01 | 239.72 | 804,658 | +2.57(+1.08%) |
Jan 18, 2024 | 235.90 | 237.48 | 234.25 | 237.16 | 668,382 | +0.88(+0.37%) |
Jan 17, 2024 | 235.66 | 237.50 | 232.34 | 236.28 | 682,806 | -0.36(-0.15%) |
Jan 16, 2024 | 234.21 | 236.72 | 233.63 | 236.64 | 1,370,459 | +0.26(+0.11%) |
Jan 12, 2024 | 235.25 | 236.48 | 233.26 | 236.38 | 620,086 | +2.56(+1.09%) |
Jan 11, 2024 | 233.79 | 234.77 | 231.05 | 233.82 | 999,544 | +0.25(+0.11%) |
Jan 10, 2024 | 234.91 | 235.78 | 232.46 | 233.57 | 731,819 | -0.76(-0.32%) |
Jan 09, 2024 | 231.51 | 234.81 | 230.92 | 234.33 | 649,785 | +2.01(+0.86%) |
Jan 08, 2024 | 232.56 | 233.83 | 229.15 | 232.33 | 1,141,748 | -0.99(-0.42%) |
Jan 05, 2024 | 237.56 | 238.48 | 232.46 | 233.31 | 834,169 | -4.24(-1.79%) |
Jan 04, 2024 | 237.13 | 238.73 | 236.88 | 237.56 | 708,929 | +1.25(+0.53%) |
Jan 03, 2024 | 237.77 | 238.80 | 236.16 | 236.31 | 680,618 | -1.28(-0.54%) |