Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 233.26 | 236.50 | 232.79 | 234.39 | 77,902 | +2.00(+0.86%) |
Mar 27, 2024 | 230.24 | 232.99 | 228.27 | 232.40 | 53,040 | +3.98(+1.74%) |
Mar 26, 2024 | 229.87 | 230.68 | 225.63 | 228.42 | 113,989 | +0.44(+0.19%) |
Mar 25, 2024 | 233.31 | 235.08 | 227.17 | 227.98 | 102,234 | -4.49(-1.93%) |
Mar 22, 2024 | 240.36 | 240.36 | 232.12 | 232.47 | 119,312 | -7.42(-3.09%) |
Mar 21, 2024 | 238.54 | 243.09 | 238.54 | 239.89 | 88,922 | +3.11(+1.31%) |
Mar 20, 2024 | 233.93 | 237.45 | 231.84 | 236.78 | 47,427 | +2.42(+1.03%) |
Mar 19, 2024 | 230.02 | 234.80 | 229.66 | 234.36 | 125,189 | +4.13(+1.79%) |
Mar 18, 2024 | 229.55 | 233.22 | 220.91 | 230.24 | 157,420 | +0.36(+0.16%) |
Mar 15, 2024 | 229.24 | 232.38 | 229.24 | 229.88 | 187,952 | -0.96(-0.42%) |
Mar 14, 2024 | 229.82 | 233.78 | 229.33 | 230.84 | 129,580 | -0.02(-0.01%) |
Mar 13, 2024 | 229.89 | 233.43 | 229.47 | 230.86 | 150,445 | -0.41(-0.18%) |
Mar 12, 2024 | 232.56 | 235.03 | 230.01 | 231.27 | 77,798 | -1.64(-0.70%) |
Mar 11, 2024 | 231.91 | 232.98 | 229.50 | 232.90 | 68,586 | -0.61(-0.26%) |
Mar 08, 2024 | 239.54 | 241.40 | 231.97 | 233.51 | 66,341 | -4.41(-1.85%) |
Mar 07, 2024 | 235.98 | 239.89 | 235.96 | 237.92 | 55,779 | +3.39(+1.44%) |
Mar 06, 2024 | 232.47 | 236.45 | 230.94 | 234.53 | 52,037 | +3.94(+1.71%) |
Mar 05, 2024 | 232.66 | 233.79 | 230.30 | 230.60 | 65,905 | -3.55(-1.51%) |
Mar 04, 2024 | 230.23 | 238.49 | 230.23 | 234.14 | 63,657 | +5.94(+2.60%) |
Mar 01, 2024 | 229.92 | 232.13 | 226.38 | 228.20 | 61,367 | -1.99(-0.86%) |
Feb 29, 2024 | 227.44 | 231.33 | 227.44 | 230.19 | 61,634 | +3.62(+1.60%) |
Feb 28, 2024 | 227.69 | 231.08 | 225.99 | 226.57 | 59,368 | -2.63(-1.15%) |
Feb 27, 2024 | 232.34 | 233.28 | 228.53 | 229.20 | 87,275 | -1.45(-0.63%) |
Feb 26, 2024 | 229.21 | 233.53 | 229.21 | 230.65 | 53,788 | +0.38(+0.16%) |
Feb 23, 2024 | 229.25 | 232.62 | 227.42 | 230.27 | 54,683 | +2.45(+1.07%) |
Feb 22, 2024 | 226.22 | 229.83 | 226.22 | 227.82 | 72,461 | +1.02(+0.45%) |
Feb 21, 2024 | 233.77 | 234.54 | 224.53 | 226.80 | 105,352 | -6.38(-2.74%) |
Feb 20, 2024 | 229.67 | 233.30 | 227.49 | 233.18 | 161,135 | +1.39(+0.60%) |
Feb 16, 2024 | 228.45 | 233.07 | 228.36 | 231.79 | 94,863 | +3.31(+1.45%) |
Feb 15, 2024 | 222.38 | 228.85 | 221.22 | 228.49 | 59,739 | +6.50(+2.93%) |
Feb 14, 2024 | 221.06 | 224.96 | 221.06 | 221.98 | 122,336 | +3.09(+1.41%) |
Feb 13, 2024 | 222.96 | 224.39 | 217.84 | 218.90 | 89,756 | -9.27(-4.06%) |
Feb 12, 2024 | 228.50 | 229.77 | 226.12 | 228.17 | 60,478 | -1.07(-0.47%) |
Feb 09, 2024 | 227.81 | 230.87 | 225.92 | 229.24 | 61,333 | +2.66(+1.17%) |
Feb 08, 2024 | 223.74 | 228.18 | 222.27 | 226.58 | 57,768 | +1.80(+0.80%) |
Feb 07, 2024 | 222.27 | 226.75 | 222.08 | 224.78 | 70,591 | +4.20(+1.90%) |
Feb 06, 2024 | 217.41 | 221.52 | 217.41 | 220.59 | 108,977 | +2.84(+1.30%) |
Feb 05, 2024 | 217.98 | 219.14 | 216.42 | 217.75 | 76,243 | -2.50(-1.13%) |
Feb 02, 2024 | 218.16 | 220.53 | 215.91 | 220.25 | 83,916 | +0.46(+0.21%) |
Feb 01, 2024 | 209.90 | 221.92 | 209.90 | 219.79 | 127,423 | +8.40(+3.98%) |
Jan 31, 2024 | 217.72 | 219.89 | 209.29 | 211.38 | 199,823 | -6.22(-2.86%) |
Jan 30, 2024 | 210.11 | 217.93 | 210.11 | 217.60 | 164,837 | +7.58(+3.61%) |
Jan 29, 2024 | 205.11 | 210.13 | 204.32 | 210.01 | 131,826 | +5.47(+2.67%) |
Jan 26, 2024 | 210.28 | 210.28 | 203.65 | 204.55 | 224,030 | -4.09(-1.96%) |
Jan 25, 2024 | 209.88 | 209.88 | 206.38 | 208.64 | 112,456 | +1.39(+0.67%) |
Jan 24, 2024 | 213.66 | 213.66 | 206.93 | 207.25 | 63,014 | -4.73(-2.23%) |
Jan 23, 2024 | 219.46 | 219.46 | 211.95 | 211.98 | 124,565 | -5.35(-2.46%) |
Jan 22, 2024 | 217.02 | 218.63 | 215.74 | 217.33 | 77,389 | +2.27(+1.05%) |
Jan 19, 2024 | 216.61 | 216.61 | 209.98 | 215.06 | 162,260 | -0.46(-0.21%) |
Jan 18, 2024 | 214.39 | 215.52 | 209.26 | 215.52 | 123,400 | +2.91(+1.37%) |
Jan 17, 2024 | 213.26 | 215.13 | 208.25 | 212.62 | 96,866 | -2.73(-1.27%) |
Jan 16, 2024 | 212.16 | 216.03 | 211.63 | 215.34 | 219,245 | +1.80(+0.84%) |
Jan 12, 2024 | 213.41 | 214.79 | 211.15 | 213.55 | 116,824 | +2.43(+1.15%) |
Jan 11, 2024 | 207.46 | 212.69 | 207.07 | 211.12 | 171,084 | +4.58(+2.22%) |
Jan 10, 2024 | 204.44 | 206.61 | 204.44 | 206.54 | 81,147 | +2.10(+1.03%) |
Jan 09, 2024 | 203.00 | 206.82 | 200.77 | 204.44 | 119,287 | -0.49(-0.24%) |
Jan 08, 2024 | 200.78 | 204.93 | 200.14 | 204.93 | 89,541 | +3.23(+1.60%) |
Jan 05, 2024 | 202.01 | 204.07 | 201.51 | 201.70 | 107,852 | -1.74(-0.85%) |
Jan 04, 2024 | 205.01 | 205.01 | 200.64 | 203.43 | 79,961 | -1.20(-0.59%) |
Jan 03, 2024 | 207.26 | 208.62 | 203.68 | 204.63 | 108,380 | -3.12(-1.50%) |