Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 269.02 | 269.69 | 267.37 | 268.33 | 1,132,518 | +0.12(+0.04%) |
Mar 27, 2024 | 265.78 | 268.28 | 265.61 | 268.21 | 886,954 | +4.12(+1.56%) |
Mar 26, 2024 | 264.56 | 265.71 | 263.88 | 264.09 | 983,565 | -0.37(-0.14%) |
Mar 25, 2024 | 266.54 | 267.77 | 264.29 | 264.46 | 974,761 | -2.78(-1.04%) |
Mar 22, 2024 | 269.41 | 269.72 | 266.94 | 267.24 | 1,051,748 | -1.66(-0.62%) |
Mar 21, 2024 | 267.45 | 269.11 | 266.94 | 268.90 | 1,170,886 | +1.57(+0.59%) |
Mar 20, 2024 | 265.38 | 267.44 | 263.58 | 267.33 | 822,948 | +2.41(+0.91%) |
Mar 19, 2024 | 262.43 | 265.67 | 262.43 | 264.93 | 1,123,468 | +1.46(+0.56%) |
Mar 18, 2024 | 267.58 | 267.81 | 263.26 | 263.46 | 975,827 | -2.05(-0.77%) |
Mar 15, 2024 | 261.42 | 265.54 | 261.42 | 265.51 | 11,617,645 | +1.99(+0.75%) |
Mar 14, 2024 | 263.82 | 265.40 | 261.25 | 263.52 | 2,413,064 | +2.24(+0.86%) |
Mar 13, 2024 | 262.21 | 262.78 | 260.59 | 261.29 | 1,596,747 | -0.21(-0.08%) |
Mar 12, 2024 | 260.95 | 262.15 | 258.92 | 261.49 | 1,058,539 | +1.09(+0.42%) |
Mar 11, 2024 | 260.33 | 260.53 | 258.06 | 260.40 | 1,206,755 | +0.60(+0.23%) |
Mar 08, 2024 | 260.60 | 261.57 | 259.39 | 259.80 | 917,763 | -0.30(-0.11%) |
Mar 07, 2024 | 261.26 | 261.93 | 259.18 | 260.10 | 1,166,220 | +1.21(+0.47%) |
Mar 06, 2024 | 257.48 | 260.34 | 257.11 | 258.89 | 1,113,130 | +2.37(+0.92%) |
Mar 05, 2024 | 257.75 | 259.53 | 255.87 | 256.52 | 1,390,999 | -1.18(-0.46%) |
Mar 04, 2024 | 252.72 | 259.06 | 252.67 | 257.70 | 1,661,185 | -1.11(-0.43%) |
Mar 01, 2024 | 260.36 | 260.62 | 256.89 | 258.82 | 1,145,843 | -1.95(-0.75%) |
Feb 29, 2024 | 262.24 | 262.24 | 260.00 | 260.77 | 1,377,634 | -0.52(-0.20%) |
Feb 28, 2024 | 260.68 | 262.28 | 260.37 | 261.29 | 848,763 | +1.15(+0.44%) |
Feb 27, 2024 | 259.45 | 260.39 | 257.26 | 260.13 | 1,017,841 | +1.75(+0.68%) |
Feb 26, 2024 | 257.86 | 259.44 | 257.35 | 258.38 | 912,003 | -0.38(-0.15%) |
Feb 23, 2024 | 257.38 | 259.61 | 257.38 | 258.76 | 995,809 | +1.45(+0.56%) |
Feb 22, 2024 | 256.69 | 257.96 | 255.80 | 257.31 | 1,405,752 | +0.62(+0.24%) |
Feb 21, 2024 | 255.19 | 256.72 | 253.60 | 256.69 | 826,420 | +2.44(+0.96%) |
Feb 20, 2024 | 252.66 | 255.39 | 252.50 | 254.25 | 1,100,833 | +1.67(+0.66%) |
Feb 16, 2024 | 255.15 | 255.74 | 251.64 | 252.58 | 1,209,190 | -2.90(-1.13%) |
Feb 15, 2024 | 252.92 | 255.62 | 252.31 | 255.48 | 908,287 | +2.70(+1.07%) |
Feb 14, 2024 | 251.67 | 252.88 | 250.43 | 252.78 | 909,026 | +2.39(+0.95%) |
Feb 13, 2024 | 253.11 | 253.35 | 248.27 | 250.39 | 1,032,255 | -4.68(-1.83%) |
Feb 12, 2024 | 254.17 | 255.87 | 253.12 | 255.07 | 790,764 | +0.67(+0.26%) |
Feb 09, 2024 | 253.07 | 254.42 | 252.29 | 254.40 | 688,836 | +1.23(+0.49%) |
Feb 08, 2024 | 252.38 | 253.41 | 249.99 | 253.17 | 757,624 | +0.42(+0.17%) |
Feb 07, 2024 | 255.07 | 256.30 | 252.15 | 252.75 | 1,140,519 | -1.59(-0.63%) |
Feb 06, 2024 | 251.18 | 254.37 | 250.19 | 254.34 | 1,265,007 | +1.47(+0.58%) |
Feb 05, 2024 | 252.32 | 253.78 | 251.25 | 252.87 | 1,202,032 | -1.84(-0.72%) |
Feb 02, 2024 | 253.48 | 255.13 | 251.36 | 254.71 | 1,399,178 | +0.51(+0.20%) |
Feb 01, 2024 | 252.66 | 254.87 | 247.93 | 254.20 | 2,931,462 | -5.32(-2.05%) |
Jan 31, 2024 | 265.71 | 265.71 | 259.43 | 259.52 | 2,679,718 | -4.88(-1.85%) |
Jan 30, 2024 | 261.77 | 264.95 | 261.64 | 264.41 | 1,078,038 | +1.62(+0.62%) |
Jan 29, 2024 | 260.57 | 262.79 | 260.01 | 262.79 | 1,180,259 | +1.76(+0.67%) |
Jan 26, 2024 | 261.29 | 262.80 | 260.27 | 261.03 | 1,077,620 | +0.23(+0.09%) |
Jan 25, 2024 | 259.56 | 261.31 | 258.15 | 260.80 | 1,329,080 | +3.56(+1.38%) |
Jan 24, 2024 | 260.95 | 261.22 | 257.18 | 257.24 | 1,138,814 | -2.30(-0.89%) |
Jan 23, 2024 | 256.98 | 259.68 | 256.36 | 259.53 | 1,093,309 | +3.20(+1.25%) |
Jan 22, 2024 | 254.66 | 257.04 | 254.50 | 256.33 | 626,739 | +2.17(+0.85%) |
Jan 19, 2024 | 251.90 | 254.16 | 249.55 | 254.16 | 900,712 | +2.72(+1.08%) |
Jan 18, 2024 | 249.06 | 252.19 | 248.70 | 251.45 | 1,053,195 | +2.55(+1.02%) |
Jan 17, 2024 | 250.95 | 252.57 | 248.74 | 248.90 | 1,183,241 | -3.46(-1.37%) |
Jan 16, 2024 | 251.23 | 252.69 | 249.54 | 252.36 | 730,359 | +0.07(+0.03%) |
Jan 12, 2024 | 254.68 | 255.60 | 251.70 | 252.29 | 979,210 | -0.34(-0.13%) |
Jan 11, 2024 | 252.98 | 253.26 | 250.27 | 252.63 | 1,071,465 | -0.01(-0.00%) |
Jan 10, 2024 | 251.51 | 254.27 | 251.51 | 252.64 | 1,100,855 | -2.42(-0.95%) |
Jan 09, 2024 | 254.82 | 255.47 | 253.20 | 255.06 | 776,642 | -0.81(-0.32%) |
Jan 08, 2024 | 256.49 | 256.73 | 253.50 | 255.86 | 1,161,633 | -0.74(-0.29%) |
Jan 05, 2024 | 257.99 | 259.18 | 255.65 | 256.60 | 727,218 | -1.41(-0.55%) |
Jan 04, 2024 | 258.24 | 260.34 | 257.60 | 258.01 | 931,098 | +1.07(+0.42%) |
Jan 03, 2024 | 257.93 | 258.01 | 255.75 | 256.94 | 881,543 | -2.28(-0.88%) |