Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 269.59 | 272.19 | 267.23 | 270.95 | 497,507 | +1.58(+0.59%) |
Mar 27, 2024 | 268.79 | 268.85 | 266.06 | 269.37 | 288,859 | +3.93(+1.48%) |
Mar 26, 2024 | 265.64 | 267.29 | 263.35 | 265.44 | 314,809 | -0.17(-0.06%) |
Mar 25, 2024 | 273.57 | 273.57 | 265.16 | 265.61 | 381,049 | -6.96(-2.55%) |
Mar 22, 2024 | 273.69 | 274.76 | 268.30 | 272.57 | 377,604 | -0.86(-0.31%) |
Mar 21, 2024 | 270.00 | 274.62 | 269.95 | 273.43 | 440,854 | +5.26(+1.96%) |
Mar 20, 2024 | 266.33 | 269.00 | 262.62 | 268.17 | 379,817 | +1.66(+0.62%) |
Mar 19, 2024 | 261.37 | 266.61 | 261.37 | 266.51 | 551,671 | +4.38(+1.67%) |
Mar 18, 2024 | 260.91 | 266.00 | 258.88 | 262.13 | 379,817 | +3.16(+1.22%) |
Mar 15, 2024 | 255.60 | 261.58 | 255.04 | 258.97 | 835,185 | -1.53(-0.59%) |
Mar 14, 2024 | 261.18 | 264.86 | 256.83 | 260.50 | 404,573 | -0.68(-0.26%) |
Mar 13, 2024 | 265.17 | 267.20 | 259.36 | 261.18 | 577,573 | -2.94(-1.11%) |
Mar 12, 2024 | 262.79 | 268.21 | 261.17 | 264.12 | 503,368 | +1.03(+0.39%) |
Mar 11, 2024 | 266.98 | 267.60 | 262.25 | 263.09 | 474,481 | -3.88(-1.45%) |
Mar 08, 2024 | 271.31 | 275.00 | 265.41 | 266.97 | 532,273 | -3.30(-1.22%) |
Mar 07, 2024 | 266.80 | 271.54 | 264.51 | 270.27 | 368,425 | +6.83(+2.59%) |
Mar 06, 2024 | 262.97 | 269.10 | 262.97 | 263.44 | 522,528 | +2.17(+0.83%) |
Mar 05, 2024 | 256.27 | 262.12 | 256.11 | 261.27 | 499,856 | +2.35(+0.91%) |
Mar 04, 2024 | 262.72 | 264.81 | 258.79 | 258.92 | 400,250 | -5.46(-2.07%) |
Mar 01, 2024 | 254.19 | 265.80 | 250.73 | 264.38 | 834,559 | +10.19(+4.01%) |
Feb 29, 2024 | 257.77 | 259.69 | 252.90 | 254.19 | 647,240 | -2.54(-0.99%) |
Feb 28, 2024 | 252.19 | 260.04 | 251.72 | 256.73 | 745,194 | +3.78(+1.49%) |
Feb 27, 2024 | 250.55 | 253.60 | 249.04 | 252.95 | 483,236 | +3.39(+1.36%) |
Feb 26, 2024 | 246.17 | 250.98 | 245.55 | 249.56 | 573,123 | +1.85(+0.75%) |
Feb 23, 2024 | 247.83 | 250.19 | 247.02 | 247.71 | 364,837 | +0.81(+0.33%) |
Feb 22, 2024 | 242.12 | 251.99 | 242.12 | 246.90 | 897,851 | +5.80(+2.41%) |
Feb 21, 2024 | 236.43 | 241.28 | 235.28 | 241.10 | 378,905 | +2.16(+0.90%) |
Feb 20, 2024 | 242.86 | 243.94 | 235.75 | 238.94 | 788,848 | -6.02(-2.46%) |
Feb 16, 2024 | 244.21 | 248.67 | 243.13 | 244.96 | 593,485 | -0.44(-0.18%) |
Feb 15, 2024 | 242.08 | 245.97 | 236.39 | 245.40 | 1,035,081 | +0.28(+0.11%) |
Feb 14, 2024 | 226.85 | 245.41 | 225.00 | 245.12 | 1,655,159 | +24.88(+11.30%) |
Feb 13, 2024 | 220.85 | 224.87 | 216.50 | 220.24 | 910,938 | -5.54(-2.45%) |
Feb 12, 2024 | 221.35 | 227.67 | 220.03 | 225.78 | 663,653 | +3.56(+1.60%) |
Feb 09, 2024 | 219.00 | 224.61 | 217.13 | 222.22 | 527,682 | +3.45(+1.58%) |
Feb 08, 2024 | 216.54 | 220.59 | 216.44 | 218.77 | 474,135 | +0.19(+0.09%) |
Feb 07, 2024 | 220.81 | 220.81 | 217.89 | 218.58 | 300,406 | -1.92(-0.87%) |
Feb 06, 2024 | 217.58 | 221.18 | 217.36 | 220.50 | 324,856 | +2.91(+1.34%) |
Feb 05, 2024 | 216.77 | 219.82 | 215.40 | 217.59 | 311,192 | -0.58(-0.27%) |
Feb 02, 2024 | 217.23 | 219.63 | 215.06 | 218.17 | 426,019 | -1.37(-0.62%) |
Feb 01, 2024 | 216.21 | 220.32 | 212.52 | 219.54 | 390,894 | +3.26(+1.51%) |
Jan 31, 2024 | 224.22 | 224.22 | 215.75 | 216.28 | 706,103 | -7.68(-3.43%) |
Jan 30, 2024 | 224.11 | 228.52 | 223.60 | 223.96 | 506,191 | -0.60(-0.27%) |
Jan 29, 2024 | 219.40 | 225.16 | 218.43 | 224.56 | 571,701 | +4.28(+1.94%) |
Jan 26, 2024 | 216.35 | 224.03 | 216.35 | 220.28 | 924,536 | +7.25(+3.40%) |
Jan 25, 2024 | 215.72 | 216.80 | 211.23 | 213.03 | 244,115 | -0.08(-0.04%) |
Jan 24, 2024 | 216.05 | 216.05 | 211.26 | 213.11 | 312,880 | -0.94(-0.44%) |
Jan 23, 2024 | 216.98 | 216.98 | 211.48 | 214.05 | 392,096 | -1.77(-0.82%) |
Jan 22, 2024 | 212.78 | 216.54 | 212.26 | 215.82 | 501,686 | +3.79(+1.79%) |
Jan 19, 2024 | 206.62 | 212.26 | 205.02 | 212.03 | 1,047,527 | +5.92(+2.87%) |
Jan 18, 2024 | 203.32 | 206.40 | 201.27 | 206.11 | 342,200 | +2.59(+1.27%) |
Jan 17, 2024 | 204.35 | 206.97 | 201.01 | 203.52 | 488,983 | -2.91(-1.41%) |
Jan 16, 2024 | 208.15 | 208.51 | 205.01 | 206.43 | 653,223 | -5.06(-2.39%) |
Jan 12, 2024 | 214.82 | 216.23 | 211.35 | 211.49 | 351,271 | -1.97(-0.92%) |
Jan 11, 2024 | 214.07 | 215.58 | 209.87 | 213.46 | 676,544 | +0.32(+0.15%) |
Jan 10, 2024 | 215.34 | 215.34 | 205.06 | 213.14 | 1,096,296 | -2.05(-0.95%) |
Jan 09, 2024 | 224.84 | 230.08 | 209.02 | 215.19 | 992,792 | -11.74(-5.17%) |
Jan 08, 2024 | 223.69 | 227.47 | 220.18 | 226.93 | 870,252 | +3.04(+1.36%) |
Jan 05, 2024 | 221.08 | 226.69 | 221.08 | 223.89 | 309,221 | +0.54(+0.24%) |
Jan 04, 2024 | 222.80 | 224.97 | 222.24 | 223.35 | 475,869 | -0.67(-0.30%) |
Jan 03, 2024 | 230.82 | 231.29 | 221.85 | 224.02 | 532,813 | -10.23(-4.37%) |