Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 259.18 | 259.92 | 257.96 | 259.13 | 1,970,086 | +0.63(+0.24%) |
Mar 27, 2024 | 256.98 | 258.59 | 256.60 | 258.50 | 1,493,616 | +2.42(+0.95%) |
Mar 26, 2024 | 254.78 | 257.56 | 254.41 | 256.08 | 2,358,741 | +0.47(+0.18%) |
Mar 25, 2024 | 256.08 | 256.90 | 255.04 | 255.61 | 1,332,261 | +0.10(+0.04%) |
Mar 22, 2024 | 256.60 | 257.32 | 255.40 | 255.51 | 1,198,172 | -0.80(-0.31%) |
Mar 21, 2024 | 257.59 | 258.00 | 255.84 | 256.31 | 2,748,115 | -2.20(-0.85%) |
Mar 20, 2024 | 258.08 | 260.09 | 257.63 | 258.51 | 1,774,774 | +0.03(+0.01%) |
Mar 19, 2024 | 259.00 | 259.69 | 258.06 | 258.48 | 1,611,216 | +0.84(+0.33%) |
Mar 18, 2024 | 256.52 | 258.29 | 256.01 | 257.64 | 1,267,405 | +1.35(+0.53%) |
Mar 15, 2024 | 255.33 | 258.75 | 255.33 | 256.29 | 3,390,965 | -1.34(-0.52%) |
Mar 14, 2024 | 257.47 | 259.56 | 255.22 | 257.63 | 1,505,369 | -1.72(-0.66%) |
Mar 13, 2024 | 257.64 | 259.72 | 256.78 | 259.35 | 1,677,615 | +2.45(+0.95%) |
Mar 12, 2024 | 254.04 | 257.30 | 253.40 | 256.90 | 1,944,908 | +2.74(+1.08%) |
Mar 11, 2024 | 247.68 | 255.03 | 247.47 | 254.16 | 2,159,901 | +6.17(+2.49%) |
Mar 08, 2024 | 247.76 | 248.87 | 246.36 | 247.99 | 1,343,640 | -0.01(-0.00%) |
Mar 07, 2024 | 249.34 | 250.71 | 247.64 | 248.00 | 1,726,287 | -1.72(-0.69%) |
Mar 06, 2024 | 248.78 | 250.35 | 246.76 | 249.72 | 1,780,255 | +1.19(+0.48%) |
Mar 05, 2024 | 247.43 | 249.08 | 247.04 | 248.54 | 1,444,849 | +1.10(+0.44%) |
Mar 04, 2024 | 248.64 | 249.80 | 247.25 | 247.44 | 2,010,347 | -2.35(-0.94%) |
Mar 01, 2024 | 250.42 | 251.14 | 249.07 | 249.79 | 1,639,991 | -1.05(-0.42%) |
Feb 29, 2024 | 253.10 | 253.10 | 249.62 | 250.84 | 2,404,871 | -1.90(-0.75%) |
Feb 28, 2024 | 254.16 | 254.16 | 252.59 | 252.74 | 1,434,625 | -1.29(-0.51%) |
Feb 27, 2024 | 253.18 | 254.18 | 252.24 | 254.03 | 962,392 | +0.03(+0.01%) |
Feb 26, 2024 | 255.27 | 256.99 | 253.84 | 254.00 | 1,255,928 | -1.17(-0.46%) |
Feb 23, 2024 | 255.62 | 256.78 | 253.87 | 255.16 | 1,156,874 | +0.57(+0.22%) |
Feb 22, 2024 | 251.82 | 254.87 | 249.88 | 254.60 | 1,237,547 | +3.47(+1.38%) |
Feb 21, 2024 | 251.43 | 252.32 | 249.35 | 251.13 | 995,287 | +1.45(+0.58%) |
Feb 20, 2024 | 249.55 | 251.72 | 249.30 | 249.68 | 1,252,386 | -0.39(-0.16%) |
Feb 16, 2024 | 250.34 | 251.87 | 249.17 | 250.07 | 1,333,875 | -0.16(-0.06%) |
Feb 15, 2024 | 247.56 | 250.93 | 247.45 | 250.23 | 1,452,745 | +2.93(+1.18%) |
Feb 14, 2024 | 246.18 | 247.97 | 245.66 | 247.30 | 2,061,105 | +1.30(+0.53%) |
Feb 13, 2024 | 248.09 | 249.48 | 244.15 | 246.00 | 1,510,019 | -1.19(-0.48%) |
Feb 12, 2024 | 246.53 | 248.38 | 245.69 | 247.19 | 1,238,752 | +0.80(+0.32%) |
Feb 09, 2024 | 242.52 | 246.46 | 242.52 | 246.39 | 1,476,154 | +2.86(+1.17%) |
Feb 08, 2024 | 245.24 | 246.01 | 241.60 | 243.53 | 1,636,112 | -2.54(-1.03%) |
Feb 07, 2024 | 246.83 | 247.53 | 245.05 | 246.07 | 1,989,070 | -0.78(-0.31%) |
Feb 06, 2024 | 248.27 | 248.79 | 246.31 | 246.85 | 1,430,593 | -1.57(-0.63%) |
Feb 05, 2024 | 245.51 | 248.79 | 245.02 | 248.43 | 2,146,090 | +2.55(+1.04%) |
Feb 02, 2024 | 245.01 | 247.37 | 245.01 | 245.88 | 2,101,552 | +1.74(+0.71%) |
Feb 01, 2024 | 243.92 | 245.06 | 241.56 | 244.14 | 2,041,636 | -0.05(-0.02%) |
Jan 31, 2024 | 246.38 | 247.73 | 243.41 | 244.19 | 3,542,623 | +1.82(+0.75%) |
Jan 30, 2024 | 242.78 | 243.18 | 241.33 | 242.37 | 2,649,863 | +0.40(+0.16%) |
Jan 29, 2024 | 239.95 | 242.12 | 239.41 | 241.97 | 1,744,237 | +1.52(+0.63%) |
Jan 26, 2024 | 240.25 | 240.74 | 239.33 | 240.44 | 1,769,912 | +0.03(+0.01%) |
Jan 25, 2024 | 240.90 | 242.39 | 238.38 | 240.41 | 2,026,808 | -0.37(-0.15%) |
Jan 24, 2024 | 240.94 | 243.53 | 240.46 | 240.78 | 2,483,170 | +1.23(+0.51%) |
Jan 23, 2024 | 239.21 | 241.33 | 238.94 | 239.56 | 2,242,701 | +1.35(+0.57%) |
Jan 22, 2024 | 236.88 | 239.54 | 236.88 | 238.21 | 2,558,704 | +1.67(+0.71%) |
Jan 19, 2024 | 232.15 | 237.25 | 231.59 | 236.54 | 3,561,419 | +7.27(+3.17%) |
Jan 18, 2024 | 227.44 | 229.48 | 225.99 | 229.27 | 1,284,749 | +1.77(+0.78%) |
Jan 17, 2024 | 227.25 | 231.51 | 226.93 | 227.50 | 2,171,637 | +0.52(+0.23%) |
Jan 16, 2024 | 227.07 | 227.88 | 225.31 | 226.98 | 1,660,454 | +0.18(+0.08%) |
Jan 12, 2024 | 227.94 | 228.67 | 225.81 | 226.80 | 1,451,550 | -0.16(-0.07%) |
Jan 11, 2024 | 225.25 | 227.34 | 224.00 | 226.96 | 1,560,301 | +2.45(+1.09%) |
Jan 10, 2024 | 224.00 | 225.33 | 222.81 | 224.51 | 1,722,467 | -0.06(-0.03%) |
Jan 09, 2024 | 225.45 | 225.45 | 222.12 | 224.56 | 1,297,561 | -0.89(-0.39%) |
Jan 08, 2024 | 226.90 | 227.24 | 222.95 | 225.45 | 1,540,574 | -1.50(-0.66%) |
Jan 05, 2024 | 227.96 | 228.36 | 225.88 | 226.95 | 1,444,001 | +0.40(+0.18%) |
Jan 04, 2024 | 227.99 | 229.43 | 226.53 | 226.55 | 1,589,122 | +0.89(+0.39%) |
Jan 03, 2024 | 228.32 | 228.73 | 225.60 | 225.66 | 1,817,073 | -0.94(-0.41%) |