Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 245.87 | 246.76 | 244.22 | 245.93 | 2,265,925 | +1.30(+0.53%) |
Mar 27, 2024 | 242.18 | 244.77 | 241.99 | 244.63 | 2,150,557 | +3.94(+1.64%) |
Mar 26, 2024 | 243.98 | 244.23 | 240.50 | 240.69 | 2,801,959 | -3.16(-1.30%) |
Mar 25, 2024 | 244.47 | 245.20 | 242.65 | 243.85 | 1,974,722 | -1.12(-0.46%) |
Mar 22, 2024 | 248.36 | 249.09 | 244.87 | 244.97 | 1,676,988 | -3.14(-1.27%) |
Mar 21, 2024 | 247.53 | 250.36 | 246.63 | 248.11 | 3,215,449 | +1.80(+0.73%) |
Mar 20, 2024 | 242.88 | 247.55 | 242.65 | 246.31 | 2,564,835 | +3.60(+1.48%) |
Mar 19, 2024 | 244.30 | 245.18 | 241.28 | 242.71 | 3,244,337 | -1.65(-0.68%) |
Mar 18, 2024 | 245.06 | 245.62 | 243.86 | 244.36 | 2,280,755 | +0.23(+0.09%) |
Mar 15, 2024 | 243.45 | 246.38 | 243.23 | 244.13 | 3,258,912 | -1.93(-0.78%) |
Mar 14, 2024 | 247.43 | 247.98 | 243.60 | 246.06 | 2,631,281 | -3.19(-1.28%) |
Mar 13, 2024 | 250.26 | 250.78 | 248.46 | 249.25 | 2,129,047 | -1.93(-0.77%) |
Mar 12, 2024 | 249.42 | 252.18 | 249.22 | 251.18 | 1,633,861 | +1.31(+0.52%) |
Mar 11, 2024 | 250.22 | 251.48 | 247.29 | 249.87 | 1,539,551 | -1.09(-0.43%) |
Mar 08, 2024 | 248.25 | 251.22 | 247.61 | 250.96 | 2,409,197 | +1.92(+0.77%) |
Mar 07, 2024 | 253.35 | 253.35 | 248.73 | 249.04 | 2,395,588 | -1.96(-0.78%) |
Mar 06, 2024 | 253.44 | 254.98 | 250.84 | 251.00 | 1,911,011 | -2.70(-1.06%) |
Mar 05, 2024 | 253.85 | 255.62 | 252.39 | 253.70 | 1,368,795 | +0.23(+0.09%) |
Mar 04, 2024 | 253.36 | 254.84 | 252.46 | 253.47 | 1,834,905 | +0.49(+0.19%) |
Mar 01, 2024 | 252.86 | 253.48 | 250.77 | 252.98 | 2,811,431 | -0.71(-0.28%) |
Feb 29, 2024 | 254.32 | 255.74 | 253.45 | 253.69 | 3,022,076 | -0.30(-0.12%) |
Feb 28, 2024 | 252.51 | 255.85 | 251.30 | 253.99 | 1,885,806 | +2.00(+0.79%) |
Feb 27, 2024 | 251.37 | 254.39 | 250.91 | 251.99 | 2,228,195 | +0.65(+0.26%) |
Feb 26, 2024 | 255.67 | 257.33 | 251.09 | 251.34 | 2,820,872 | -4.25(-1.66%) |
Feb 23, 2024 | 253.96 | 256.76 | 253.64 | 255.59 | 1,953,496 | +2.39(+0.94%) |
Feb 22, 2024 | 250.70 | 253.65 | 248.83 | 253.20 | 2,520,559 | +3.17(+1.27%) |
Feb 21, 2024 | 248.16 | 250.17 | 246.05 | 250.03 | 1,730,545 | +4.16(+1.69%) |
Feb 20, 2024 | 245.32 | 246.05 | 243.61 | 245.87 | 1,917,086 | +0.55(+0.22%) |
Feb 16, 2024 | 248.13 | 248.44 | 244.79 | 245.32 | 2,213,726 | -3.94(-1.58%) |
Feb 15, 2024 | 248.72 | 250.10 | 247.51 | 249.26 | 2,263,916 | +0.44(+0.18%) |
Feb 14, 2024 | 245.10 | 249.07 | 243.79 | 248.83 | 2,592,822 | +4.48(+1.83%) |
Feb 13, 2024 | 244.74 | 245.01 | 242.49 | 244.35 | 2,677,857 | -1.78(-0.72%) |
Feb 12, 2024 | 247.51 | 247.79 | 245.73 | 246.13 | 2,270,663 | -2.04(-0.82%) |
Feb 09, 2024 | 246.87 | 248.27 | 245.24 | 248.17 | 2,022,876 | +0.63(+0.25%) |
Feb 08, 2024 | 247.79 | 247.96 | 245.15 | 247.54 | 1,881,204 | -0.34(-0.14%) |
Feb 07, 2024 | 249.45 | 250.36 | 247.68 | 247.88 | 2,349,256 | -0.71(-0.28%) |
Feb 06, 2024 | 245.37 | 249.53 | 245.37 | 248.59 | 2,369,495 | +3.21(+1.31%) |
Feb 05, 2024 | 246.08 | 247.84 | 245.22 | 245.37 | 2,715,264 | -1.68(-0.68%) |
Feb 02, 2024 | 246.85 | 248.46 | 244.62 | 247.06 | 2,004,518 | -0.94(-0.38%) |
Feb 01, 2024 | 244.08 | 248.16 | 243.45 | 247.99 | 2,127,209 | +5.31(+2.19%) |
Jan 31, 2024 | 246.02 | 246.73 | 242.55 | 242.68 | 2,813,326 | -2.76(-1.12%) |
Jan 30, 2024 | 242.62 | 245.71 | 241.07 | 245.43 | 2,447,967 | +1.52(+0.62%) |
Jan 29, 2024 | 238.45 | 244.28 | 237.95 | 243.91 | 2,859,225 | +4.76(+1.99%) |
Jan 26, 2024 | 240.23 | 240.97 | 237.04 | 239.16 | 2,506,323 | -1.17(-0.49%) |
Jan 25, 2024 | 242.85 | 244.19 | 235.92 | 240.33 | 4,176,048 | -0.76(-0.31%) |
Jan 24, 2024 | 242.51 | 244.16 | 241.08 | 241.09 | 2,858,032 | -0.99(-0.41%) |
Jan 23, 2024 | 242.75 | 243.28 | 241.02 | 242.08 | 2,414,621 | +0.22(+0.09%) |
Jan 22, 2024 | 241.51 | 242.75 | 239.87 | 241.86 | 3,020,838 | +3.82(+1.60%) |
Jan 19, 2024 | 237.27 | 238.98 | 235.30 | 238.04 | 2,283,820 | +1.27(+0.54%) |
Jan 18, 2024 | 234.35 | 237.54 | 233.86 | 236.77 | 2,338,485 | +2.17(+0.92%) |
Jan 17, 2024 | 233.66 | 237.00 | 233.27 | 234.60 | 2,323,024 | -0.40(-0.17%) |
Jan 16, 2024 | 236.58 | 236.77 | 234.08 | 235.00 | 2,593,031 | -1.49(-0.63%) |
Jan 12, 2024 | 236.05 | 236.78 | 233.59 | 236.49 | 3,034,317 | +1.32(+0.56%) |
Jan 11, 2024 | 237.23 | 237.23 | 233.59 | 235.17 | 2,230,783 | -2.61(-1.10%) |
Jan 10, 2024 | 235.63 | 237.89 | 235.59 | 237.77 | 1,692,110 | +1.58(+0.67%) |
Jan 09, 2024 | 238.06 | 238.06 | 234.84 | 236.19 | 2,065,764 | -3.19(-1.33%) |
Jan 08, 2024 | 237.94 | 239.44 | 236.30 | 239.38 | 2,581,033 | +0.71(+0.30%) |
Jan 05, 2024 | 240.66 | 240.76 | 237.18 | 238.68 | 2,328,871 | -1.14(-0.48%) |
Jan 04, 2024 | 240.00 | 242.83 | 239.69 | 239.82 | 2,317,329 | -0.64(-0.26%) |
Jan 03, 2024 | 241.55 | 242.71 | 239.74 | 240.46 | 1,757,284 | -1.72(-0.71%) |