Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 244.57 | 248.87 | 244.57 | 245.61 | 1,172,440 | +0.98(+0.40%) |
Mar 15, 2024 | 243.36 | 246.60 | 243.00 | 244.63 | 2,369,632 | -0.51(-0.21%) |
Mar 14, 2024 | 246.65 | 247.40 | 244.71 | 245.14 | 1,416,177 | -2.15(-0.87%) |
Mar 13, 2024 | 245.47 | 249.11 | 244.96 | 247.29 | 1,144,521 | +2.42(+0.99%) |
Mar 12, 2024 | 247.53 | 248.19 | 243.93 | 244.87 | 1,632,647 | -3.07(-1.24%) |
Mar 11, 2024 | 243.25 | 249.34 | 242.42 | 247.94 | 1,452,046 | +6.33(+2.62%) |
Mar 08, 2024 | 245.54 | 245.99 | 241.42 | 241.61 | 1,726,672 | -3.56(-1.45%) |
Mar 07, 2024 | 246.00 | 248.00 | 244.28 | 245.17 | 1,993,017 | +2.07(+0.85%) |
Mar 06, 2024 | 242.07 | 243.89 | 240.70 | 243.10 | 2,325,376 | +3.52(+1.47%) |
Mar 05, 2024 | 238.02 | 240.36 | 237.73 | 239.58 | 2,634,209 | +1.17(+0.49%) |
Mar 04, 2024 | 235.40 | 239.50 | 235.40 | 238.41 | 1,861,671 | +2.41(+1.02%) |
Mar 01, 2024 | 233.71 | 236.49 | 232.41 | 236.00 | 1,292,447 | +1.96(+0.84%) |
Feb 29, 2024 | 233.89 | 237.65 | 233.44 | 234.04 | 1,726,260 | +1.63(+0.70%) |
Feb 28, 2024 | 231.00 | 234.56 | 229.75 | 232.41 | 1,803,613 | +0.68(+0.29%) |
Feb 27, 2024 | 230.00 | 233.91 | 229.60 | 231.73 | 2,514,489 | +2.37(+1.03%) |
Feb 26, 2024 | 230.09 | 231.93 | 228.51 | 229.36 | 1,657,077 | -3.43(-1.47%) |
Feb 23, 2024 | 231.20 | 233.30 | 229.65 | 232.79 | 1,795,389 | +1.29(+0.56%) |
Feb 22, 2024 | 227.67 | 231.85 | 227.10 | 231.50 | 2,181,341 | +3.40(+1.49%) |
Feb 21, 2024 | 229.00 | 229.87 | 226.95 | 228.10 | 1,582,286 | +0.01(+0.00%) |
Feb 20, 2024 | 226.45 | 228.23 | 225.26 | 228.09 | 1,927,181 | +1.24(+0.55%) |
Feb 16, 2024 | 226.87 | 227.84 | 225.91 | 226.85 | 1,694,225 | -0.10(-0.04%) |
Feb 15, 2024 | 221.14 | 228.46 | 220.26 | 226.95 | 2,429,138 | +9.94(+4.58%) |
Feb 14, 2024 | 217.93 | 219.38 | 216.30 | 217.01 | 2,117,087 | -0.60(-0.28%) |
Feb 13, 2024 | 220.72 | 222.62 | 216.34 | 217.61 | 2,769,728 | -4.98(-2.24%) |
Feb 12, 2024 | 220.38 | 223.38 | 219.12 | 222.59 | 1,946,366 | +2.75(+1.25%) |
Feb 09, 2024 | 219.49 | 219.94 | 216.50 | 219.84 | 2,381,778 | -0.07(-0.03%) |
Feb 08, 2024 | 214.03 | 220.76 | 213.80 | 219.91 | 3,243,202 | +4.53(+2.10%) |
Feb 07, 2024 | 218.34 | 219.62 | 213.07 | 215.38 | 3,467,357 | -2.67(-1.22%) |
Feb 06, 2024 | 218.71 | 219.98 | 212.24 | 218.05 | 4,983,114 | +0.03(+0.01%) |
Feb 05, 2024 | 227.00 | 228.04 | 217.03 | 218.02 | 7,996,240 | -40.15(-15.55%) |
Feb 02, 2024 | 257.11 | 260.00 | 255.50 | 258.17 | 1,934,826 | -1.39(-0.54%) |
Feb 01, 2024 | 257.82 | 260.19 | 256.14 | 259.56 | 1,517,125 | +3.85(+1.51%) |
Jan 31, 2024 | 261.11 | 261.25 | 255.42 | 255.71 | 1,941,498 | -3.57(-1.38%) |
Jan 30, 2024 | 259.93 | 262.27 | 259.15 | 259.28 | 2,053,716 | -1.85(-0.71%) |
Jan 29, 2024 | 261.90 | 262.23 | 259.75 | 261.13 | 1,192,366 | -0.77(-0.29%) |
Jan 26, 2024 | 266.17 | 266.17 | 261.27 | 261.90 | 873,225 | -1.75(-0.66%) |
Jan 25, 2024 | 259.12 | 263.73 | 258.36 | 263.65 | 1,936,429 | +6.49(+2.52%) |
Jan 24, 2024 | 263.23 | 264.48 | 257.11 | 257.16 | 1,821,021 | -6.08(-2.31%) |
Jan 23, 2024 | 262.35 | 264.00 | 260.43 | 263.24 | 1,542,321 | +2.31(+0.89%) |
Jan 22, 2024 | 258.48 | 262.81 | 257.76 | 260.93 | 1,501,087 | +0.29(+0.11%) |
Jan 19, 2024 | 260.16 | 261.00 | 257.24 | 260.64 | 2,509,633 | +0.61(+0.23%) |
Jan 18, 2024 | 259.24 | 260.46 | 257.00 | 260.03 | 1,157,294 | -0.11(-0.04%) |
Jan 17, 2024 | 258.06 | 260.23 | 257.00 | 260.14 | 1,201,315 | -0.31(-0.12%) |
Jan 16, 2024 | 262.53 | 263.80 | 260.00 | 260.45 | 1,435,181 | -3.68(-1.39%) |
Jan 12, 2024 | 265.96 | 267.66 | 263.41 | 264.13 | 1,201,616 | -0.46(-0.17%) |
Jan 11, 2024 | 267.39 | 268.07 | 263.01 | 264.59 | 1,046,187 | -2.37(-0.89%) |
Jan 10, 2024 | 267.31 | 267.31 | 263.85 | 266.96 | 922,020 | -1.13(-0.42%) |
Jan 09, 2024 | 271.01 | 271.01 | 266.59 | 268.09 | 831,592 | -4.75(-1.74%) |
Jan 08, 2024 | 268.57 | 272.94 | 266.89 | 272.84 | 957,725 | +2.69(+1.00%) |
Jan 05, 2024 | 270.95 | 273.00 | 268.42 | 270.15 | 777,428 | -0.10(-0.04%) |
Jan 04, 2024 | 270.85 | 273.29 | 270.13 | 270.25 | 956,799 | -0.61(-0.23%) |
Jan 03, 2024 | 272.00 | 273.06 | 269.79 | 270.86 | 1,117,567 | -2.61(-0.95%) |