Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 226.07 | 224.76 | 222.71 | 223.18 | 387,504 | -3.20(-1.41%) |
Mar 27, 2024 | 222.97 | 227.12 | 222.42 | 226.38 | 464,660 | +5.51(+2.49%) |
Mar 26, 2024 | 225.25 | 225.25 | 218.46 | 220.87 | 928,943 | +0.78(+0.35%) |
Mar 25, 2024 | 225.73 | 227.58 | 217.37 | 220.09 | 503,666 | -4.65(-2.07%) |
Mar 22, 2024 | 227.47 | 227.47 | 220.74 | 224.74 | 327,984 | -2.82(-1.24%) |
Mar 21, 2024 | 237.15 | 238.56 | 227.09 | 227.56 | 306,781 | -8.82(-3.73%) |
Mar 20, 2024 | 237.83 | 238.54 | 232.12 | 236.38 | 339,845 | -2.58(-1.08%) |
Mar 19, 2024 | 234.92 | 240.40 | 233.75 | 238.96 | 384,084 | +4.60(+1.96%) |
Mar 18, 2024 | 225.14 | 235.56 | 222.60 | 234.36 | 360,789 | +12.21(+5.50%) |
Mar 15, 2024 | 227.61 | 231.55 | 220.82 | 222.15 | 790,429 | -7.39(-3.22%) |
Mar 14, 2024 | 233.78 | 234.06 | 228.49 | 229.54 | 238,514 | -3.88(-1.66%) |
Mar 13, 2024 | 239.26 | 242.04 | 232.85 | 233.42 | 348,910 | -5.84(-2.44%) |
Mar 12, 2024 | 241.02 | 242.81 | 237.76 | 239.26 | 322,035 | -2.36(-0.98%) |
Mar 11, 2024 | 243.20 | 246.48 | 241.17 | 241.62 | 199,700 | -2.92(-1.19%) |
Mar 08, 2024 | 253.85 | 258.39 | 244.54 | 244.54 | 267,872 | -8.36(-3.31%) |
Mar 07, 2024 | 251.65 | 259.88 | 251.65 | 252.90 | 218,376 | +3.45(+1.38%) |
Mar 06, 2024 | 258.96 | 261.44 | 249.32 | 249.45 | 351,744 | -7.04(-2.74%) |
Mar 05, 2024 | 249.15 | 257.01 | 246.61 | 256.49 | 335,118 | +6.98(+2.80%) |
Mar 04, 2024 | 236.67 | 252.27 | 236.67 | 249.51 | 389,893 | +12.84(+5.43%) |
Mar 01, 2024 | 234.72 | 239.68 | 232.53 | 236.67 | 279,120 | +1.75(+0.74%) |
Feb 29, 2024 | 231.30 | 235.56 | 225.69 | 234.92 | 575,628 | +4.18(+1.81%) |
Feb 28, 2024 | 232.21 | 232.83 | 226.17 | 230.74 | 447,655 | -1.58(-0.68%) |
Feb 27, 2024 | 231.50 | 234.92 | 224.03 | 232.32 | 688,088 | +1.06(+0.46%) |
Feb 26, 2024 | 237.70 | 241.82 | 229.27 | 231.26 | 570,331 | -7.11(-2.98%) |
Feb 23, 2024 | 239.24 | 250.75 | 234.51 | 238.37 | 1,318,447 | -24.31(-9.25%) |
Feb 22, 2024 | 256.94 | 263.66 | 256.56 | 262.68 | 475,533 | +4.38(+1.70%) |
Feb 21, 2024 | 266.09 | 267.33 | 254.91 | 258.30 | 485,597 | -10.31(-3.84%) |
Feb 20, 2024 | 266.95 | 268.80 | 263.57 | 268.61 | 246,965 | -1.95(-0.72%) |
Feb 16, 2024 | 270.77 | 277.34 | 269.25 | 270.56 | 225,551 | -2.59(-0.95%) |
Feb 15, 2024 | 270.24 | 274.98 | 270.15 | 273.15 | 237,699 | +4.84(+1.80%) |
Feb 14, 2024 | 267.38 | 268.56 | 261.77 | 268.31 | 178,353 | +3.56(+1.34%) |
Feb 13, 2024 | 262.43 | 270.57 | 261.41 | 264.75 | 192,327 | -5.26(-1.95%) |
Feb 12, 2024 | 272.29 | 272.92 | 267.70 | 270.01 | 153,008 | -3.03(-1.11%) |
Feb 09, 2024 | 272.87 | 273.28 | 267.41 | 273.04 | 231,298 | +0.70(+0.26%) |
Feb 08, 2024 | 262.61 | 272.53 | 262.45 | 272.34 | 333,169 | +7.28(+2.75%) |
Feb 07, 2024 | 259.49 | 265.87 | 257.96 | 265.06 | 224,689 | +6.46(+2.50%) |
Feb 06, 2024 | 255.98 | 260.01 | 254.21 | 258.60 | 280,587 | +3.57(+1.40%) |
Feb 05, 2024 | 250.88 | 255.37 | 249.25 | 255.03 | 144,506 | +3.02(+1.20%) |
Feb 02, 2024 | 253.72 | 253.84 | 250.92 | 252.01 | 130,189 | -2.35(-0.92%) |
Feb 01, 2024 | 253.00 | 254.55 | 247.81 | 254.36 | 258,452 | +2.17(+0.86%) |
Jan 31, 2024 | 251.96 | 258.44 | 251.51 | 252.19 | 272,845 | +2.13(+0.85%) |
Jan 30, 2024 | 254.93 | 254.93 | 248.83 | 250.06 | 122,952 | -5.66(-2.21%) |
Jan 29, 2024 | 251.09 | 255.88 | 250.05 | 255.72 | 183,202 | +3.35(+1.33%) |
Jan 26, 2024 | 251.52 | 253.05 | 247.90 | 252.37 | 250,879 | +1.78(+0.71%) |
Jan 25, 2024 | 250.67 | 250.76 | 246.12 | 250.59 | 262,375 | +3.90(+1.58%) |
Jan 24, 2024 | 254.79 | 255.76 | 246.66 | 246.69 | 153,426 | -6.28(-2.48%) |
Jan 23, 2024 | 254.95 | 254.95 | 241.87 | 252.97 | 389,488 | +0.23(+0.09%) |
Jan 22, 2024 | 251.63 | 258.15 | 248.94 | 252.74 | 195,967 | +2.43(+0.97%) |
Jan 19, 2024 | 256.75 | 256.75 | 248.68 | 250.31 | 230,842 | -5.51(-2.15%) |
Jan 18, 2024 | 260.86 | 260.86 | 252.34 | 255.82 | 222,115 | -1.41(-0.55%) |
Jan 17, 2024 | 259.00 | 260.40 | 253.81 | 257.23 | 191,100 | -5.83(-2.22%) |
Jan 16, 2024 | 254.88 | 266.34 | 254.63 | 263.06 | 441,843 | +4.67(+1.81%) |
Jan 12, 2024 | 258.92 | 262.53 | 255.96 | 258.39 | 448,819 | +0.24(+0.09%) |
Jan 11, 2024 | 251.55 | 258.77 | 247.89 | 258.15 | 385,154 | +8.29(+3.32%) |
Jan 10, 2024 | 246.13 | 251.96 | 244.86 | 249.86 | 331,656 | +4.78(+1.95%) |
Jan 09, 2024 | 244.43 | 252.76 | 242.53 | 245.08 | 363,339 | -2.24(-0.91%) |
Jan 08, 2024 | 233.78 | 249.28 | 231.89 | 247.32 | 370,806 | +15.51(+6.69%) |
Jan 05, 2024 | 228.45 | 234.63 | 225.85 | 231.81 | 282,021 | +0.62(+0.27%) |
Jan 04, 2024 | 231.40 | 232.95 | 227.57 | 231.19 | 812,590 | -0.50(-0.22%) |
Jan 03, 2024 | 240.82 | 241.55 | 230.92 | 231.69 | 498,839 | -13.08(-5.34%) |