Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 246.68 | 247.37 | 247.35 | 246.81 | 189,042 | -0.25(-0.10%) |
Mar 27, 2024 | 246.64 | 247.06 | 245.24 | 247.06 | 202,447 | +1.78(+0.72%) |
Mar 26, 2024 | 246.92 | 246.92 | 245.22 | 245.28 | 196,960 | -0.82(-0.33%) |
Mar 25, 2024 | 245.91 | 246.59 | 245.65 | 246.10 | 106,326 | -0.78(-0.32%) |
Mar 22, 2024 | 246.64 | 247.50 | 246.46 | 246.88 | 126,402 | +0.11(+0.04%) |
Mar 21, 2024 | 247.95 | 248.08 | 246.67 | 246.77 | 124,473 | +0.13(+0.05%) |
Mar 20, 2024 | 244.43 | 246.63 | 243.83 | 246.63 | 224,525 | +2.30(+0.94%) |
Mar 19, 2024 | 242.21 | 244.34 | 241.65 | 244.34 | 255,242 | +1.46(+0.60%) |
Mar 18, 2024 | 243.28 | 244.32 | 242.71 | 242.87 | 149,993 | +2.01(+0.83%) |
Mar 15, 2024 | 240.81 | 241.90 | 240.25 | 240.87 | 255,987 | -2.24(-0.92%) |
Mar 14, 2024 | 243.84 | 244.03 | 241.84 | 243.10 | 281,473 | -0.12(-0.05%) |
Mar 13, 2024 | 243.63 | 243.77 | 242.60 | 243.22 | 135,903 | -0.55(-0.22%) |
Mar 12, 2024 | 241.63 | 243.88 | 240.31 | 243.77 | 176,252 | +3.47(+1.44%) |
Mar 11, 2024 | 239.97 | 240.62 | 239.32 | 240.30 | 188,423 | -0.38(-0.16%) |
Mar 08, 2024 | 243.01 | 244.45 | 240.38 | 240.68 | 231,419 | -1.79(-0.74%) |
Mar 07, 2024 | 241.34 | 243.01 | 240.74 | 242.47 | 167,751 | +2.49(+1.04%) |
Mar 06, 2024 | 240.39 | 241.12 | 239.31 | 239.98 | 154,484 | +1.15(+0.48%) |
Mar 05, 2024 | 240.23 | 240.32 | 237.68 | 238.83 | 232,286 | -2.72(-1.12%) |
Mar 04, 2024 | 241.62 | 242.50 | 241.37 | 241.54 | 164,836 | -0.69(-0.28%) |
Mar 01, 2024 | 240.29 | 242.37 | 240.23 | 242.23 | 203,818 | +2.38(+0.99%) |
Feb 29, 2024 | 239.51 | 240.59 | 238.33 | 239.85 | 186,112 | +1.23(+0.52%) |
Feb 28, 2024 | 238.51 | 239.06 | 238.15 | 238.62 | 134,397 | -0.63(-0.26%) |
Feb 27, 2024 | 239.01 | 239.36 | 238.06 | 239.24 | 292,699 | +0.23(+0.10%) |
Feb 26, 2024 | 240.47 | 240.70 | 238.96 | 239.01 | 232,288 | -1.02(-0.42%) |
Feb 23, 2024 | 241.09 | 241.64 | 239.89 | 240.03 | 179,676 | -0.11(-0.05%) |
Feb 22, 2024 | 237.72 | 240.47 | 237.72 | 240.14 | 205,502 | +5.76(+2.46%) |
Feb 21, 2024 | 233.54 | 234.43 | 232.68 | 234.38 | 188,649 | +0.17(+0.07%) |
Feb 20, 2024 | 234.78 | 235.34 | 232.91 | 234.21 | 605,488 | -1.57(-0.67%) |
Feb 16, 2024 | 237.13 | 237.22 | 235.30 | 235.78 | 407,448 | -1.07(-0.45%) |
Feb 15, 2024 | 235.92 | 236.96 | 235.34 | 236.86 | 273,714 | +0.96(+0.40%) |
Feb 14, 2024 | 235.31 | 236.11 | 233.85 | 235.90 | 288,943 | +1.91(+0.82%) |
Feb 13, 2024 | 233.80 | 234.88 | 232.41 | 233.99 | 313,396 | -3.04(-1.28%) |
Feb 12, 2024 | 237.33 | 238.44 | 236.69 | 237.04 | 175,898 | -0.35(-0.15%) |
Feb 09, 2024 | 236.21 | 237.61 | 236.09 | 237.38 | 292,695 | +1.58(+0.67%) |
Feb 08, 2024 | 235.98 | 236.07 | 235.41 | 235.80 | 163,726 | -0.07(-0.03%) |
Feb 07, 2024 | 234.69 | 235.99 | 234.66 | 235.87 | 184,249 | +2.12(+0.91%) |
Feb 06, 2024 | 233.82 | 234.13 | 232.69 | 233.75 | 236,075 | +0.44(+0.19%) |
Feb 05, 2024 | 233.95 | 233.99 | 232.14 | 233.32 | 252,591 | -0.30(-0.13%) |
Feb 02, 2024 | 230.90 | 234.53 | 230.74 | 233.62 | 569,611 | +3.43(+1.49%) |
Feb 01, 2024 | 228.28 | 230.24 | 228.17 | 230.18 | 558,112 | +2.79(+1.23%) |
Jan 31, 2024 | 229.78 | 230.57 | 227.35 | 227.39 | 610,318 | -4.07(-1.76%) |
Jan 30, 2024 | 231.92 | 232.08 | 231.17 | 231.46 | 549,063 | -0.46(-0.20%) |
Jan 29, 2024 | 230.37 | 232.06 | 230.04 | 231.91 | 877,979 | +1.83(+0.80%) |
Jan 26, 2024 | 229.94 | 230.94 | 229.70 | 230.08 | 1,189,021 | -0.25(-0.11%) |
Jan 25, 2024 | 229.96 | 230.78 | 229.06 | 230.33 | 8,359,026 | +0.80(+0.35%) |
Jan 24, 2024 | 229.82 | 231.08 | 229.31 | 229.54 | 335,799 | +0.80(+0.35%) |
Jan 23, 2024 | 227.87 | 228.74 | 227.55 | 228.74 | 205,643 | +1.09(+0.48%) |
Jan 22, 2024 | 228.20 | 228.67 | 227.49 | 227.65 | 311,909 | +0.01(+0.00%) |
Jan 19, 2024 | 225.39 | 227.64 | 224.67 | 227.64 | 310,114 | +3.42(+1.53%) |
Jan 18, 2024 | 223.20 | 224.47 | 222.51 | 224.22 | 456,832 | +2.03(+0.91%) |
Jan 17, 2024 | 221.78 | 222.31 | 220.96 | 222.19 | 228,749 | -0.96(-0.43%) |
Jan 16, 2024 | 223.28 | 224.06 | 222.39 | 223.15 | 280,145 | -0.67(-0.30%) |
Jan 12, 2024 | 223.99 | 224.66 | 223.26 | 223.82 | 427,702 | +0.24(+0.11%) |
Jan 11, 2024 | 224.41 | 224.88 | 221.79 | 223.58 | 358,922 | -0.22(-0.10%) |
Jan 10, 2024 | 222.42 | 224.17 | 222.42 | 223.80 | 199,346 | +1.62(+0.73%) |
Jan 09, 2024 | 221.33 | 222.67 | 220.95 | 222.18 | 183,811 | -0.20(-0.09%) |
Jan 08, 2024 | 219.14 | 222.38 | 219.14 | 222.38 | 311,180 | +3.50(+1.60%) |
Jan 05, 2024 | 218.63 | 220.10 | 218.19 | 218.88 | 283,710 | +0.26(+0.12%) |
Jan 04, 2024 | 219.02 | 220.36 | 218.43 | 218.62 | 324,116 | -0.72(-0.33%) |
Jan 03, 2024 | 219.59 | 220.41 | 219.10 | 219.33 | 295,060 | -1.38(-0.63%) |