Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 267.14 | 267.84 | 267.84 | 268.57 | 315,498 | +1.14(+0.43%) |
Mar 27, 2024 | 270.15 | 270.79 | 266.68 | 267.43 | 210,702 | -0.25(-0.09%) |
Mar 26, 2024 | 266.03 | 268.22 | 266.03 | 267.68 | 320,418 | +1.63(+0.61%) |
Mar 25, 2024 | 267.33 | 268.30 | 265.09 | 266.05 | 225,423 | -1.72(-0.64%) |
Mar 22, 2024 | 268.38 | 269.06 | 266.54 | 267.77 | 174,155 | -1.32(-0.49%) |
Mar 21, 2024 | 267.60 | 270.04 | 266.46 | 269.09 | 257,197 | +3.22(+1.21%) |
Mar 20, 2024 | 264.26 | 265.89 | 261.52 | 265.87 | 230,722 | +2.84(+1.08%) |
Mar 19, 2024 | 261.56 | 264.38 | 259.85 | 263.03 | 171,597 | +0.55(+0.21%) |
Mar 18, 2024 | 257.85 | 265.05 | 257.85 | 262.48 | 274,445 | +4.10(+1.59%) |
Mar 15, 2024 | 255.59 | 258.64 | 254.33 | 258.39 | 413,706 | +1.84(+0.72%) |
Mar 14, 2024 | 258.87 | 261.11 | 255.12 | 256.55 | 146,362 | -0.76(-0.30%) |
Mar 13, 2024 | 257.88 | 260.93 | 256.53 | 257.31 | 163,404 | -1.05(-0.41%) |
Mar 12, 2024 | 255.15 | 258.40 | 253.20 | 258.36 | 182,546 | +3.88(+1.52%) |
Mar 11, 2024 | 252.73 | 255.20 | 252.57 | 254.48 | 206,178 | +0.71(+0.28%) |
Mar 08, 2024 | 256.79 | 257.11 | 252.97 | 253.77 | 173,274 | -3.01(-1.17%) |
Mar 07, 2024 | 263.54 | 264.14 | 254.97 | 256.78 | 314,869 | -3.37(-1.29%) |
Mar 06, 2024 | 258.46 | 260.81 | 257.09 | 260.14 | 149,026 | +3.77(+1.47%) |
Mar 05, 2024 | 255.50 | 257.86 | 254.17 | 256.38 | 198,872 | -0.79(-0.31%) |
Mar 04, 2024 | 252.86 | 257.65 | 252.74 | 257.17 | 208,769 | +5.71(+2.27%) |
Mar 01, 2024 | 249.60 | 252.76 | 249.15 | 251.46 | 142,607 | +0.37(+0.15%) |
Feb 29, 2024 | 251.26 | 251.85 | 248.74 | 251.09 | 355,277 | +1.18(+0.47%) |
Feb 28, 2024 | 250.05 | 251.81 | 248.73 | 249.91 | 262,393 | -0.10(-0.04%) |
Feb 27, 2024 | 245.70 | 250.79 | 245.12 | 250.01 | 243,661 | +5.78(+2.36%) |
Feb 26, 2024 | 243.81 | 245.69 | 242.62 | 244.24 | 145,222 | -0.42(-0.17%) |
Feb 23, 2024 | 242.67 | 244.75 | 242.61 | 244.66 | 81,806 | +2.48(+1.02%) |
Feb 22, 2024 | 239.73 | 242.46 | 239.37 | 242.18 | 118,422 | +4.14(+1.74%) |
Feb 21, 2024 | 239.08 | 239.43 | 237.47 | 238.04 | 184,833 | -1.60(-0.67%) |
Feb 20, 2024 | 238.22 | 239.84 | 236.38 | 239.64 | 147,867 | -0.39(-0.16%) |
Feb 16, 2024 | 240.08 | 242.96 | 239.99 | 240.03 | 105,585 | -1.82(-0.75%) |
Feb 15, 2024 | 242.89 | 242.89 | 237.68 | 241.85 | 157,292 | -0.61(-0.25%) |
Feb 14, 2024 | 237.25 | 242.57 | 236.85 | 242.46 | 193,639 | +7.44(+3.16%) |
Feb 13, 2024 | 237.01 | 238.26 | 233.36 | 235.02 | 189,187 | -6.33(-2.62%) |
Feb 12, 2024 | 240.18 | 241.73 | 238.86 | 241.35 | 139,980 | +1.19(+0.50%) |
Feb 09, 2024 | 240.84 | 242.13 | 238.97 | 240.16 | 283,344 | -1.48(-0.61%) |
Feb 08, 2024 | 236.17 | 241.75 | 236.17 | 241.64 | 230,987 | +5.47(+2.31%) |
Feb 07, 2024 | 234.65 | 237.85 | 233.06 | 236.17 | 211,924 | +1.73(+0.74%) |
Feb 06, 2024 | 236.18 | 237.04 | 233.35 | 234.44 | 227,519 | -2.32(-0.98%) |
Feb 05, 2024 | 237.77 | 239.11 | 234.53 | 236.76 | 167,884 | -2.35(-0.98%) |
Feb 02, 2024 | 237.79 | 240.53 | 237.24 | 239.11 | 160,520 | -0.74(-0.31%) |
Feb 01, 2024 | 239.73 | 240.26 | 235.77 | 239.85 | 207,221 | +1.98(+0.83%) |
Jan 31, 2024 | 241.81 | 243.10 | 237.23 | 237.87 | 239,413 | -4.81(-1.98%) |
Jan 30, 2024 | 239.74 | 243.86 | 238.90 | 242.68 | 160,205 | +1.98(+0.82%) |
Jan 29, 2024 | 237.99 | 241.91 | 237.99 | 240.71 | 309,082 | +1.90(+0.79%) |
Jan 26, 2024 | 240.66 | 241.81 | 237.81 | 238.81 | 360,475 | +2.31(+0.98%) |
Jan 25, 2024 | 231.15 | 236.82 | 231.03 | 236.50 | 297,750 | +7.82(+3.42%) |
Jan 24, 2024 | 232.67 | 233.57 | 228.32 | 228.68 | 245,415 | -2.10(-0.91%) |
Jan 23, 2024 | 231.91 | 232.91 | 228.97 | 230.78 | 350,798 | -1.21(-0.52%) |
Jan 22, 2024 | 231.72 | 232.99 | 229.25 | 231.99 | 242,005 | +1.76(+0.76%) |
Jan 19, 2024 | 225.78 | 230.88 | 224.74 | 230.23 | 248,994 | +4.12(+1.82%) |
Jan 18, 2024 | 225.09 | 226.28 | 223.22 | 226.11 | 137,840 | +2.19(+0.98%) |
Jan 17, 2024 | 222.80 | 224.71 | 221.96 | 223.93 | 164,041 | -0.04(-0.02%) |
Jan 16, 2024 | 222.93 | 224.25 | 221.68 | 223.97 | 221,919 | -0.33(-0.15%) |
Jan 12, 2024 | 225.37 | 225.40 | 221.66 | 224.30 | 197,932 | -0.13(-0.06%) |
Jan 11, 2024 | 229.67 | 229.67 | 223.05 | 224.43 | 427,645 | -5.19(-2.26%) |
Jan 10, 2024 | 228.69 | 230.06 | 225.22 | 229.62 | 530,237 | +1.90(+0.83%) |
Jan 09, 2024 | 215.86 | 227.99 | 214.05 | 227.72 | 1,241,960 | +23.45(+11.48%) |
Jan 08, 2024 | 205.28 | 207.49 | 204.09 | 204.27 | 565,740 | -0.86(-0.42%) |
Jan 05, 2024 | 201.98 | 205.95 | 201.98 | 205.13 | 438,672 | +1.85(+0.91%) |
Jan 04, 2024 | 201.63 | 205.33 | 201.63 | 203.28 | 411,257 | +2.32(+1.15%) |
Jan 03, 2024 | 201.71 | 203.96 | 200.03 | 200.97 | 796,786 | -1.67(-0.82%) |