Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 259.40 | 260.33 | 255.73 | 260.33 | 1,322 | +2.37(+0.92%) |
Mar 27, 2024 | 269.17 | 269.17 | 256.56 | 257.96 | 11,741 | -0.25(-0.10%) |
Mar 26, 2024 | 263.45 | 263.45 | 258.21 | 258.21 | 1,773 | +1.33(+0.52%) |
Mar 25, 2024 | 258.06 | 259.45 | 252.50 | 256.89 | 9,740 | -2.71(-1.05%) |
Mar 22, 2024 | 269.25 | 269.25 | 258.76 | 259.60 | 9,567 | -3.08(-1.17%) |
Mar 21, 2024 | 255.80 | 265.50 | 255.80 | 262.68 | 19,807 | +14.45(+5.82%) |
Mar 20, 2024 | 252.11 | 252.11 | 246.11 | 248.23 | 650 | +3.15(+1.28%) |
Mar 19, 2024 | 247.69 | 247.69 | 241.93 | 245.08 | 443 | +1.12(+0.46%) |
Mar 18, 2024 | 251.31 | 251.92 | 243.96 | 243.96 | 944 | +4.78(+2.00%) |
Mar 15, 2024 | 244.61 | 244.70 | 235.00 | 239.18 | 14,264 | -6.19(-2.52%) |
Mar 14, 2024 | 254.70 | 254.70 | 245.37 | 245.37 | 399 | -5.62(-2.24%) |
Mar 13, 2024 | 258.13 | 261.24 | 246.95 | 250.99 | 1,241 | -0.04(-0.01%) |
Mar 12, 2024 | 252.72 | 252.72 | 243.00 | 251.03 | 1,581 | +3.80(+1.54%) |
Mar 11, 2024 | 247.00 | 258.86 | 247.00 | 247.23 | 3,748 | -2.71(-1.09%) |
Mar 08, 2024 | 258.97 | 260.21 | 249.94 | 249.94 | 494 | -10.62(-4.08%) |
Mar 07, 2024 | 260.00 | 262.02 | 257.68 | 260.56 | 705 | -8.79(-3.26%) |
Mar 06, 2024 | 258.40 | 271.00 | 258.40 | 269.35 | 610 | +10.61(+4.10%) |
Mar 05, 2024 | 275.60 | 275.60 | 257.83 | 258.74 | 468 | -2.37(-0.91%) |
Mar 04, 2024 | 263.00 | 269.41 | 259.26 | 261.11 | 939 | -1.84(-0.70%) |
Mar 01, 2024 | 258.76 | 265.52 | 251.44 | 262.95 | 2,637 | +17.95(+7.33%) |
Feb 29, 2024 | 240.55 | 248.50 | 240.55 | 245.00 | 781 | +4.56(+1.90%) |
Feb 28, 2024 | 234.37 | 242.83 | 234.37 | 240.44 | 310 | -1.14(-0.47%) |
Feb 27, 2024 | 241.46 | 242.77 | 240.00 | 241.58 | 245 | +0.16(+0.07%) |
Feb 26, 2024 | 234.20 | 242.98 | 234.20 | 241.42 | 446 | -5.95(-2.40%) |
Feb 23, 2024 | 252.23 | 252.23 | 246.37 | 247.37 | 16,997 | -1.57(-0.63%) |
Feb 22, 2024 | 240.00 | 249.50 | 240.00 | 248.94 | 8,336 | +19.49(+8.49%) |
Feb 21, 2024 | 222.50 | 232.29 | 222.50 | 229.45 | 3,934 | +4.02(+1.79%) |
Feb 20, 2024 | 234.05 | 234.05 | 225.43 | 225.43 | 2,604 | -8.30(-3.55%) |
Feb 16, 2024 | 234.82 | 235.84 | 229.21 | 233.73 | 836 | -5.30(-2.22%) |
Feb 15, 2024 | 239.38 | 240.00 | 233.84 | 239.02 | 2,927 | +13.42(+5.95%) |
Feb 14, 2024 | 228.69 | 228.69 | 222.81 | 225.60 | 14,201 | +4.28(+1.94%) |
Feb 13, 2024 | 221.99 | 223.87 | 219.95 | 221.32 | 1,001 | +13.01(+6.25%) |
Feb 12, 2024 | 206.14 | 209.65 | 206.14 | 208.31 | 635 | -4.44(-2.09%) |
Feb 09, 2024 | 205.75 | 212.75 | 203.25 | 212.75 | 4,087 | +13.29(+6.66%) |
Feb 08, 2024 | 199.94 | 200.48 | 194.35 | 199.46 | 450 | +6.95(+3.61%) |
Feb 07, 2024 | 193.50 | 193.65 | 192.34 | 192.51 | 298 | +2.65(+1.40%) |
Feb 06, 2024 | 191.40 | 193.85 | 187.48 | 189.86 | 3,309 | -1.36(-0.71%) |
Feb 05, 2024 | 193.75 | 193.75 | 189.36 | 191.21 | 725 | +0.64(+0.34%) |
Feb 02, 2024 | 190.49 | 191.66 | 189.49 | 190.57 | 120 | +1.11(+0.58%) |
Feb 01, 2024 | 192.38 | 192.38 | 184.97 | 189.46 | 512 | +2.61(+1.40%) |
Jan 31, 2024 | 186.67 | 190.23 | 186.32 | 186.85 | 718 | -0.76(-0.41%) |
Jan 30, 2024 | 183.75 | 194.66 | 183.75 | 187.61 | 470 | -2.30(-1.21%) |
Jan 29, 2024 | 195.50 | 195.50 | 185.50 | 189.91 | 354 | +0.37(+0.20%) |
Jan 26, 2024 | 189.37 | 191.37 | 189.37 | 189.54 | 203 | -1.73(-0.90%) |
Jan 25, 2024 | 195.00 | 195.00 | 191.27 | 191.27 | 808 | -5.23(-2.66%) |
Jan 24, 2024 | 197.20 | 201.13 | 189.55 | 196.50 | 1,292 | +5.96(+3.13%) |
Jan 23, 2024 | 194.00 | 194.00 | 188.59 | 190.54 | 390 | -3.41(-1.76%) |
Jan 22, 2024 | 193.48 | 195.15 | 190.30 | 193.96 | 244 | -1.04(-0.54%) |
Jan 19, 2024 | 189.12 | 195.05 | 189.12 | 195.00 | 1,176 | +9.15(+4.92%) |
Jan 18, 2024 | 185.13 | 187.46 | 184.80 | 185.85 | 221 | +7.75(+4.35%) |
Jan 17, 2024 | 176.62 | 178.10 | 174.24 | 178.10 | 1,004 | -3.11(-1.72%) |
Jan 16, 2024 | 180.20 | 181.70 | 178.01 | 181.21 | 5,599 | +0.40(+0.22%) |
Jan 12, 2024 | 182.98 | 182.98 | 180.29 | 180.81 | 495 | +3.17(+1.79%) |
Jan 11, 2024 | 177.96 | 180.48 | 176.47 | 177.64 | 4,530 | +3.63(+2.09%) |
Jan 10, 2024 | 176.18 | 176.30 | 174.01 | 174.01 | 915 | +1.23(+0.71%) |
Jan 09, 2024 | 170.98 | 175.12 | 170.98 | 172.78 | 835 | -1.32(-0.76%) |
Jan 08, 2024 | 172.50 | 174.10 | 163.54 | 174.10 | 17,418 | +5.29(+3.13%) |
Jan 05, 2024 | 169.55 | 171.00 | 162.95 | 168.81 | 18,138 | +0.83(+0.49%) |
Jan 04, 2024 | 168.00 | 168.00 | 165.68 | 167.98 | 387 | -2.85(-1.67%) |
Jan 03, 2024 | 172.25 | 179.02 | 168.79 | 170.83 | 1,437 | -0.82(-0.48%) |