Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 249.00 | 250.91 | 247.50 | 250.04 | 1,006,821 | +2.25(+0.91%) |
Mar 27, 2024 | 247.47 | 248.64 | 245.84 | 247.79 | 874,328 | +1.56(+0.63%) |
Mar 26, 2024 | 245.40 | 248.06 | 244.63 | 246.23 | 978,608 | +0.65(+0.26%) |
Mar 25, 2024 | 246.55 | 247.21 | 245.32 | 245.58 | 854,890 | -0.95(-0.39%) |
Mar 22, 2024 | 251.01 | 251.39 | 246.51 | 246.53 | 1,042,344 | -3.77(-1.51%) |
Mar 21, 2024 | 255.69 | 255.69 | 250.13 | 250.30 | 1,409,089 | -5.57(-2.18%) |
Mar 20, 2024 | 253.97 | 256.10 | 253.04 | 255.87 | 811,977 | +2.01(+0.79%) |
Mar 19, 2024 | 254.06 | 255.14 | 252.46 | 253.86 | 930,457 | +0.17(+0.07%) |
Mar 18, 2024 | 251.97 | 255.39 | 250.62 | 253.69 | 821,459 | +0.52(+0.21%) |
Mar 15, 2024 | 251.42 | 255.52 | 250.87 | 253.17 | 1,521,432 | -1.74(-0.68%) |
Mar 14, 2024 | 255.00 | 255.71 | 253.43 | 254.91 | 698,419 | -0.47(-0.18%) |
Mar 13, 2024 | 255.00 | 255.69 | 253.11 | 255.38 | 603,745 | +0.56(+0.22%) |
Mar 12, 2024 | 252.67 | 255.52 | 252.14 | 254.82 | 738,128 | +2.11(+0.83%) |
Mar 11, 2024 | 251.40 | 252.85 | 250.09 | 252.71 | 665,082 | +1.02(+0.41%) |
Mar 08, 2024 | 249.43 | 252.07 | 249.40 | 251.69 | 943,905 | +1.78(+0.71%) |
Mar 07, 2024 | 248.47 | 250.90 | 248.26 | 249.91 | 682,468 | +1.29(+0.52%) |
Mar 06, 2024 | 245.34 | 248.82 | 245.01 | 248.62 | 684,235 | +3.27(+1.33%) |
Mar 05, 2024 | 242.42 | 245.54 | 241.22 | 245.35 | 719,782 | +2.83(+1.17%) |
Mar 04, 2024 | 242.55 | 243.24 | 241.85 | 242.52 | 581,988 | -1.02(-0.42%) |
Mar 01, 2024 | 243.71 | 244.03 | 242.16 | 243.54 | 458,756 | -0.39(-0.16%) |
Feb 29, 2024 | 245.09 | 245.09 | 241.61 | 243.93 | 1,183,104 | -0.94(-0.38%) |
Feb 28, 2024 | 243.50 | 245.37 | 242.81 | 244.87 | 670,430 | +1.91(+0.79%) |
Feb 27, 2024 | 242.55 | 243.10 | 241.37 | 242.96 | 670,613 | -0.49(-0.20%) |
Feb 26, 2024 | 244.49 | 245.69 | 243.20 | 243.44 | 594,645 | -0.96(-0.39%) |
Feb 23, 2024 | 244.40 | 244.96 | 243.46 | 244.40 | 482,822 | +0.33(+0.13%) |
Feb 22, 2024 | 241.34 | 244.68 | 240.05 | 244.07 | 633,000 | +4.56(+1.90%) |
Feb 21, 2024 | 241.83 | 242.44 | 237.82 | 239.51 | 776,982 | -1.64(-0.68%) |
Feb 20, 2024 | 237.92 | 242.01 | 236.69 | 241.15 | 1,112,119 | +2.51(+1.05%) |
Feb 16, 2024 | 240.45 | 241.13 | 238.34 | 238.63 | 699,837 | -1.33(-0.55%) |
Feb 15, 2024 | 238.22 | 241.44 | 237.48 | 239.96 | 852,834 | +1.86(+0.78%) |
Feb 14, 2024 | 235.88 | 238.35 | 235.88 | 238.10 | 739,029 | +2.36(+1.00%) |
Feb 13, 2024 | 236.75 | 236.76 | 233.73 | 235.74 | 1,206,894 | +0.70(+0.30%) |
Feb 12, 2024 | 238.42 | 238.72 | 234.51 | 235.04 | 684,441 | -3.21(-1.35%) |
Feb 09, 2024 | 235.51 | 238.59 | 235.51 | 238.26 | 577,246 | +1.81(+0.76%) |
Feb 08, 2024 | 235.38 | 237.56 | 234.81 | 236.45 | 734,483 | +0.83(+0.35%) |
Feb 07, 2024 | 234.14 | 236.36 | 232.10 | 235.62 | 1,076,915 | +2.14(+0.92%) |
Feb 06, 2024 | 236.57 | 237.29 | 233.24 | 233.48 | 1,002,502 | -2.20(-0.94%) |
Feb 05, 2024 | 231.94 | 236.06 | 230.59 | 235.68 | 1,539,383 | +3.51(+1.51%) |
Feb 02, 2024 | 233.45 | 233.75 | 230.36 | 232.17 | 1,032,528 | +0.62(+0.27%) |
Feb 01, 2024 | 229.48 | 231.71 | 226.87 | 231.55 | 1,005,826 | -0.04(-0.02%) |
Jan 31, 2024 | 230.86 | 233.25 | 230.57 | 231.59 | 1,579,879 | +1.59(+0.69%) |
Jan 30, 2024 | 228.86 | 230.62 | 227.70 | 230.01 | 1,084,044 | +1.78(+0.78%) |
Jan 29, 2024 | 231.60 | 232.90 | 228.07 | 228.22 | 1,443,554 | -4.24(-1.82%) |
Jan 26, 2024 | 235.41 | 235.41 | 226.53 | 232.46 | 1,493,067 | -4.71(-1.99%) |
Jan 25, 2024 | 239.43 | 240.21 | 235.24 | 237.17 | 1,045,499 | -1.32(-0.55%) |
Jan 24, 2024 | 240.56 | 240.58 | 238.20 | 238.49 | 666,722 | -0.61(-0.25%) |
Jan 23, 2024 | 237.72 | 240.68 | 237.72 | 239.09 | 692,211 | +2.16(+0.91%) |
Jan 22, 2024 | 237.83 | 239.26 | 236.80 | 236.94 | 670,342 | -1.27(-0.53%) |
Jan 19, 2024 | 237.54 | 239.35 | 236.66 | 238.21 | 835,654 | +1.83(+0.78%) |
Jan 18, 2024 | 231.76 | 237.15 | 230.93 | 236.37 | 892,644 | +2.95(+1.27%) |
Jan 17, 2024 | 233.40 | 237.06 | 232.62 | 233.42 | 732,114 | +0.52(+0.22%) |
Jan 16, 2024 | 234.50 | 236.32 | 232.15 | 232.90 | 864,829 | -1.33(-0.57%) |
Jan 12, 2024 | 232.04 | 234.28 | 231.43 | 234.23 | 848,271 | +2.79(+1.21%) |
Jan 11, 2024 | 230.16 | 231.69 | 229.05 | 231.43 | 921,605 | +1.85(+0.80%) |
Jan 10, 2024 | 225.00 | 229.69 | 225.00 | 229.59 | 901,915 | +4.00(+1.77%) |
Jan 09, 2024 | 226.41 | 226.90 | 223.66 | 225.59 | 948,803 | -2.69(-1.18%) |
Jan 08, 2024 | 226.10 | 228.47 | 224.20 | 228.28 | 942,915 | +3.55(+1.58%) |
Jan 05, 2024 | 225.87 | 226.96 | 222.88 | 224.73 | 734,406 | -0.62(-0.27%) |
Jan 04, 2024 | 226.00 | 228.25 | 225.06 | 225.35 | 886,695 | +0.88(+0.39%) |
Jan 03, 2024 | 225.05 | 227.08 | 224.25 | 224.47 | 1,024,887 | +0.02(+0.01%) |