Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 251.14 | 252.85 | 251.14 | 251.68 | 124,952 | -0.47(-0.19%) |
Mar 27, 2024 | 253.70 | 254.20 | 250.33 | 252.15 | 242,812 | -1.57(-0.62%) |
Mar 26, 2024 | 253.89 | 254.79 | 253.39 | 253.72 | 214,926 | +1.31(+0.52%) |
Mar 25, 2024 | 252.11 | 253.42 | 251.04 | 252.41 | 196,459 | -2.36(-0.93%) |
Mar 22, 2024 | 255.00 | 255.23 | 253.59 | 254.77 | 285,516 | +3.29(+1.31%) |
Mar 21, 2024 | 251.45 | 251.79 | 250.26 | 251.48 | 245,289 | +4.76(+1.93%) |
Mar 20, 2024 | 244.68 | 246.80 | 244.31 | 246.72 | 214,251 | +2.40(+0.98%) |
Mar 19, 2024 | 242.68 | 245.09 | 242.41 | 244.32 | 347,504 | +5.66(+2.37%) |
Mar 18, 2024 | 237.58 | 238.83 | 237.28 | 238.66 | 194,145 | +4.04(+1.72%) |
Mar 15, 2024 | 234.91 | 235.12 | 233.54 | 234.62 | 179,136 | +3.65(+1.58%) |
Mar 14, 2024 | 233.36 | 233.36 | 230.36 | 230.97 | 222,892 | -1.86(-0.80%) |
Mar 13, 2024 | 233.41 | 233.54 | 231.37 | 232.83 | 298,250 | -5.12(-2.15%) |
Mar 12, 2024 | 236.81 | 238.44 | 235.45 | 237.95 | 243,017 | +2.49(+1.06%) |
Mar 11, 2024 | 237.41 | 237.41 | 235.17 | 235.46 | 380,004 | -7.36(-3.03%) |
Mar 08, 2024 | 245.00 | 245.80 | 242.58 | 242.82 | 379,629 | -5.12(-2.07%) |
Mar 07, 2024 | 246.93 | 248.04 | 245.70 | 247.94 | 357,658 | -4.46(-1.77%) |
Mar 06, 2024 | 252.15 | 253.43 | 250.93 | 252.40 | 330,850 | +4.21(+1.70%) |
Mar 05, 2024 | 247.71 | 249.99 | 246.81 | 248.19 | 313,733 | +4.35(+1.78%) |
Mar 04, 2024 | 244.19 | 244.78 | 243.24 | 243.84 | 280,559 | -2.20(-0.89%) |
Mar 01, 2024 | 244.66 | 246.54 | 244.56 | 246.04 | 338,591 | +5.49(+2.28%) |
Feb 29, 2024 | 240.92 | 240.92 | 239.65 | 240.55 | 256,740 | +3.26(+1.37%) |
Feb 28, 2024 | 237.93 | 238.19 | 237.00 | 237.29 | 168,712 | -0.75(-0.32%) |
Feb 27, 2024 | 238.19 | 238.84 | 236.64 | 238.04 | 299,957 | -0.09(-0.04%) |
Feb 26, 2024 | 237.59 | 238.78 | 236.54 | 238.13 | 331,818 | +3.13(+1.33%) |
Feb 23, 2024 | 235.00 | 235.76 | 234.34 | 235.00 | 279,172 | +0.55(+0.23%) |
Feb 22, 2024 | 234.17 | 235.15 | 233.01 | 234.45 | 460,839 | +7.36(+3.24%) |
Feb 21, 2024 | 227.22 | 227.66 | 225.80 | 227.09 | 428,017 | +0.32(+0.14%) |
Feb 20, 2024 | 227.78 | 228.46 | 225.58 | 226.77 | 297,533 | -0.59(-0.26%) |
Feb 16, 2024 | 227.83 | 228.54 | 226.63 | 227.36 | 246,975 | -1.18(-0.52%) |
Feb 15, 2024 | 226.14 | 228.64 | 226.14 | 228.54 | 238,524 | +1.51(+0.67%) |
Feb 14, 2024 | 226.00 | 227.16 | 224.48 | 227.03 | 343,950 | -3.97(-1.72%) |
Feb 13, 2024 | 227.59 | 232.56 | 227.29 | 231.00 | 728,144 | +5.14(+2.28%) |
Feb 12, 2024 | 223.82 | 226.87 | 223.56 | 225.86 | 244,314 | +1.40(+0.62%) |
Feb 09, 2024 | 223.82 | 225.14 | 223.75 | 224.46 | 239,094 | -1.85(-0.82%) |
Feb 08, 2024 | 225.32 | 226.40 | 223.82 | 226.31 | 320,613 | +3.26(+1.46%) |
Feb 07, 2024 | 222.34 | 224.02 | 220.86 | 223.05 | 490,061 | +4.19(+1.91%) |
Feb 06, 2024 | 211.87 | 221.77 | 211.82 | 218.86 | 1,137,732 | +15.83(+7.80%) |
Feb 05, 2024 | 202.29 | 203.18 | 201.41 | 203.03 | 321,138 | +0.49(+0.24%) |
Feb 02, 2024 | 200.90 | 202.64 | 200.53 | 202.54 | 241,242 | +0.36(+0.18%) |
Feb 01, 2024 | 200.63 | 202.35 | 199.81 | 202.18 | 168,614 | +2.48(+1.24%) |
Jan 31, 2024 | 202.28 | 202.35 | 199.29 | 199.70 | 297,008 | -2.15(-1.07%) |
Jan 30, 2024 | 202.01 | 202.41 | 201.51 | 201.85 | 143,560 | +0.19(+0.09%) |
Jan 29, 2024 | 199.68 | 201.85 | 199.08 | 201.66 | 279,654 | +3.60(+1.82%) |
Jan 26, 2024 | 197.24 | 198.21 | 197.07 | 198.06 | 194,254 | -1.50(-0.75%) |
Jan 25, 2024 | 200.71 | 200.73 | 198.65 | 199.56 | 192,862 | -1.16(-0.58%) |
Jan 24, 2024 | 200.87 | 201.68 | 200.35 | 200.72 | 314,028 | -0.68(-0.34%) |
Jan 23, 2024 | 200.68 | 202.00 | 200.68 | 201.40 | 229,649 | -0.02(-0.01%) |
Jan 22, 2024 | 201.24 | 201.95 | 200.40 | 201.42 | 367,734 | +0.75(+0.37%) |
Jan 19, 2024 | 200.10 | 200.70 | 198.85 | 200.67 | 286,660 | +0.59(+0.29%) |
Jan 18, 2024 | 199.43 | 200.27 | 198.29 | 200.08 | 411,340 | +5.94(+3.06%) |
Jan 17, 2024 | 193.26 | 194.39 | 193.03 | 194.14 | 231,029 | -1.46(-0.75%) |
Jan 16, 2024 | 195.29 | 196.50 | 194.50 | 195.60 | 273,558 | -0.08(-0.04%) |
Jan 12, 2024 | 195.06 | 195.98 | 194.80 | 195.68 | 208,173 | +0.73(+0.37%) |
Jan 11, 2024 | 195.31 | 196.48 | 193.78 | 194.95 | 359,483 | +2.23(+1.16%) |
Jan 10, 2024 | 190.00 | 192.81 | 189.57 | 192.72 | 454,073 | +6.73(+3.62%) |
Jan 09, 2024 | 186.53 | 186.66 | 185.29 | 185.99 | 254,331 | -1.90(-1.01%) |
Jan 08, 2024 | 187.50 | 188.16 | 186.43 | 187.89 | 359,085 | +0.82(+0.44%) |
Jan 05, 2024 | 186.00 | 188.71 | 185.64 | 187.07 | 336,123 | +4.10(+2.24%) |
Jan 04, 2024 | 183.09 | 184.20 | 182.73 | 182.97 | 270,140 | +1.42(+0.78%) |
Jan 03, 2024 | 180.84 | 182.47 | 180.07 | 181.55 | 273,237 | +0.18(+0.10%) |