Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 263.61 | 268.05 | 267.05 | 267.52 | 706,493 | +5.12(+1.95%) |
Mar 27, 2024 | 263.32 | 263.32 | 260.05 | 262.40 | 745,282 | +1.93(+0.74%) |
Mar 26, 2024 | 262.43 | 262.68 | 260.00 | 260.47 | 526,766 | -0.59(-0.23%) |
Mar 25, 2024 | 263.95 | 264.54 | 260.96 | 261.06 | 658,630 | -3.10(-1.17%) |
Mar 22, 2024 | 266.37 | 266.84 | 261.19 | 264.16 | 512,259 | -1.82(-0.68%) |
Mar 21, 2024 | 266.68 | 274.75 | 265.69 | 265.98 | 979,832 | +1.29(+0.49%) |
Mar 20, 2024 | 260.22 | 264.82 | 259.25 | 264.69 | 502,067 | +4.85(+1.87%) |
Mar 19, 2024 | 254.45 | 260.09 | 253.35 | 259.84 | 515,380 | +4.77(+1.87%) |
Mar 18, 2024 | 255.11 | 255.98 | 252.73 | 255.07 | 532,162 | +2.13(+0.84%) |
Mar 15, 2024 | 252.57 | 256.87 | 251.24 | 252.94 | 1,286,286 | -3.77(-1.47%) |
Mar 14, 2024 | 260.68 | 261.51 | 253.84 | 256.71 | 693,547 | -5.07(-1.94%) |
Mar 13, 2024 | 267.78 | 268.90 | 261.65 | 261.78 | 884,930 | -6.41(-2.39%) |
Mar 12, 2024 | 262.53 | 268.96 | 261.91 | 268.19 | 489,794 | +5.04(+1.92%) |
Mar 11, 2024 | 270.00 | 270.23 | 262.98 | 263.15 | 637,994 | -6.85(-2.54%) |
Mar 08, 2024 | 272.15 | 272.97 | 268.08 | 270.00 | 952,251 | -0.95(-0.35%) |
Mar 07, 2024 | 266.95 | 271.19 | 265.11 | 270.95 | 774,224 | +6.45(+2.44%) |
Mar 06, 2024 | 262.80 | 267.26 | 261.68 | 264.50 | 530,865 | +3.81(+1.46%) |
Mar 05, 2024 | 268.46 | 269.43 | 259.37 | 260.69 | 653,881 | -8.48(-3.15%) |
Mar 04, 2024 | 270.14 | 271.40 | 267.15 | 269.17 | 733,664 | -1.81(-0.67%) |
Mar 01, 2024 | 271.10 | 272.30 | 267.82 | 270.98 | 838,026 | -2.61(-0.95%) |
Feb 29, 2024 | 268.15 | 275.10 | 268.15 | 273.59 | 1,375,305 | +6.28(+2.35%) |
Feb 28, 2024 | 266.58 | 268.65 | 264.30 | 267.31 | 550,272 | -1.02(-0.38%) |
Feb 27, 2024 | 267.40 | 268.99 | 265.14 | 268.33 | 570,379 | +3.08(+1.16%) |
Feb 26, 2024 | 266.48 | 267.84 | 265.23 | 265.25 | 537,801 | -0.73(-0.27%) |
Feb 23, 2024 | 265.89 | 267.64 | 264.09 | 265.98 | 635,150 | +0.80(+0.30%) |
Feb 22, 2024 | 259.09 | 267.47 | 259.09 | 265.18 | 1,108,961 | +8.54(+3.33%) |
Feb 21, 2024 | 257.71 | 257.75 | 252.91 | 256.64 | 834,094 | -0.82(-0.32%) |
Feb 20, 2024 | 256.61 | 258.30 | 253.95 | 257.46 | 711,395 | -0.23(-0.09%) |
Feb 16, 2024 | 257.60 | 260.22 | 255.19 | 257.69 | 1,113,919 | -2.44(-0.94%) |
Feb 15, 2024 | 251.29 | 260.51 | 250.76 | 260.12 | 1,006,971 | +10.16(+4.07%) |
Feb 14, 2024 | 249.70 | 251.07 | 245.85 | 249.96 | 837,882 | +2.40(+0.97%) |
Feb 13, 2024 | 253.53 | 255.16 | 245.64 | 247.56 | 869,051 | -7.83(-3.07%) |
Feb 12, 2024 | 249.28 | 255.82 | 249.28 | 255.39 | 672,120 | +6.59(+2.65%) |
Feb 09, 2024 | 251.91 | 252.37 | 245.64 | 248.80 | 841,461 | -2.88(-1.14%) |
Feb 08, 2024 | 250.83 | 254.61 | 236.98 | 251.68 | 1,848,843 | +10.19(+4.22%) |
Feb 07, 2024 | 244.44 | 245.43 | 239.79 | 241.49 | 1,462,614 | -1.42(-0.58%) |
Feb 06, 2024 | 243.22 | 244.99 | 239.61 | 242.91 | 943,790 | -1.56(-0.64%) |
Feb 05, 2024 | 248.69 | 248.69 | 242.38 | 244.47 | 796,559 | -5.05(-2.03%) |
Feb 02, 2024 | 247.64 | 250.61 | 241.22 | 249.52 | 642,418 | -0.43(-0.17%) |
Feb 01, 2024 | 245.12 | 250.19 | 242.35 | 249.95 | 633,189 | +5.98(+2.45%) |
Jan 31, 2024 | 247.57 | 249.90 | 243.17 | 243.97 | 860,166 | -3.86(-1.56%) |
Jan 30, 2024 | 248.09 | 250.66 | 247.43 | 247.83 | 459,234 | -1.90(-0.76%) |
Jan 29, 2024 | 246.04 | 249.76 | 245.39 | 249.73 | 657,600 | +3.98(+1.62%) |
Jan 26, 2024 | 248.17 | 248.80 | 244.99 | 245.75 | 634,080 | -2.31(-0.93%) |
Jan 25, 2024 | 248.61 | 250.61 | 246.66 | 248.05 | 563,629 | +1.01(+0.41%) |
Jan 24, 2024 | 249.62 | 249.62 | 246.28 | 247.04 | 504,644 | -1.69(-0.68%) |
Jan 23, 2024 | 250.19 | 250.19 | 247.09 | 248.73 | 577,652 | +0.62(+0.25%) |
Jan 22, 2024 | 247.31 | 250.39 | 246.15 | 248.11 | 801,720 | +3.15(+1.28%) |
Jan 19, 2024 | 246.38 | 246.60 | 242.92 | 244.97 | 1,195,289 | +0.02(+0.01%) |
Jan 18, 2024 | 246.09 | 248.14 | 241.55 | 244.95 | 639,369 | +1.06(+0.43%) |
Jan 17, 2024 | 244.25 | 244.98 | 241.06 | 243.89 | 858,966 | -2.19(-0.89%) |
Jan 16, 2024 | 240.90 | 246.26 | 239.42 | 246.08 | 770,312 | +2.69(+1.10%) |
Jan 12, 2024 | 244.69 | 244.69 | 240.86 | 243.39 | 572,060 | +0.93(+0.38%) |
Jan 11, 2024 | 242.33 | 243.47 | 239.80 | 242.46 | 511,414 | -2.00(-0.82%) |
Jan 10, 2024 | 244.38 | 245.62 | 241.81 | 244.46 | 632,872 | +1.56(+0.64%) |
Jan 09, 2024 | 244.85 | 246.01 | 242.57 | 242.90 | 794,519 | -3.09(-1.26%) |
Jan 08, 2024 | 239.66 | 247.23 | 239.66 | 246.00 | 1,070,988 | +9.34(+3.94%) |
Jan 05, 2024 | 232.89 | 238.12 | 232.89 | 236.66 | 885,056 | +2.92(+1.25%) |
Jan 04, 2024 | 233.44 | 236.71 | 233.10 | 233.74 | 761,127 | +1.06(+0.46%) |
Jan 03, 2024 | 236.54 | 236.54 | 230.10 | 232.68 | 1,184,103 | -6.83(-2.85%) |