Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 263.74 | 264.84 | 261.63 | 264.20 | 303,024 | +1.61(+0.61%) |
Mar 27, 2024 | 260.89 | 262.76 | 259.62 | 262.59 | 422,713 | +2.37(+0.91%) |
Mar 26, 2024 | 262.89 | 264.72 | 259.72 | 260.22 | 435,554 | -2.31(-0.88%) |
Mar 25, 2024 | 260.91 | 264.25 | 258.45 | 262.53 | 515,335 | +2.16(+0.83%) |
Mar 22, 2024 | 270.99 | 271.89 | 260.17 | 260.37 | 705,194 | -13.40(-4.89%) |
Mar 21, 2024 | 268.86 | 274.35 | 267.26 | 273.77 | 433,833 | +4.91(+1.83%) |
Mar 20, 2024 | 269.27 | 270.44 | 266.24 | 268.86 | 501,304 | -0.85(-0.32%) |
Mar 19, 2024 | 269.14 | 271.57 | 268.22 | 269.71 | 426,507 | -0.04(-0.01%) |
Mar 18, 2024 | 267.33 | 271.99 | 266.61 | 269.75 | 506,720 | +1.31(+0.49%) |
Mar 15, 2024 | 262.63 | 269.15 | 262.63 | 268.44 | 507,533 | +4.20(+1.59%) |
Mar 14, 2024 | 265.69 | 266.97 | 262.28 | 264.24 | 737,215 | +1.67(+0.64%) |
Mar 13, 2024 | 265.27 | 266.17 | 262.00 | 262.57 | 442,900 | -2.69(-1.01%) |
Mar 12, 2024 | 265.88 | 266.90 | 262.76 | 265.26 | 554,456 | +1.15(+0.44%) |
Mar 11, 2024 | 263.67 | 265.04 | 260.83 | 264.11 | 342,652 | +0.43(+0.16%) |
Mar 08, 2024 | 268.31 | 268.98 | 263.65 | 263.68 | 290,960 | -4.76(-1.78%) |
Mar 07, 2024 | 266.34 | 268.92 | 264.71 | 268.44 | 430,009 | +2.05(+0.77%) |
Mar 06, 2024 | 264.37 | 266.54 | 260.89 | 266.40 | 478,282 | +2.35(+0.89%) |
Mar 05, 2024 | 265.11 | 266.26 | 261.19 | 264.05 | 473,652 | -3.35(-1.25%) |
Mar 04, 2024 | 265.83 | 270.48 | 265.52 | 267.40 | 555,242 | +1.46(+0.55%) |
Mar 01, 2024 | 267.60 | 268.38 | 263.14 | 265.94 | 448,963 | -1.65(-0.62%) |
Feb 29, 2024 | 267.76 | 269.22 | 264.91 | 267.59 | 732,315 | -0.48(-0.18%) |
Feb 28, 2024 | 266.13 | 270.80 | 265.79 | 268.06 | 498,459 | +0.42(+0.16%) |
Feb 27, 2024 | 267.30 | 269.92 | 265.77 | 267.65 | 629,074 | +0.02(+0.01%) |
Feb 26, 2024 | 262.70 | 267.99 | 261.85 | 267.63 | 701,570 | +4.56(+1.74%) |
Feb 23, 2024 | 264.15 | 266.74 | 263.06 | 263.06 | 563,919 | +0.71(+0.27%) |
Feb 22, 2024 | 257.38 | 263.62 | 257.38 | 262.35 | 470,694 | +6.14(+2.40%) |
Feb 21, 2024 | 256.47 | 258.09 | 255.13 | 256.21 | 371,017 | +0.64(+0.25%) |
Feb 20, 2024 | 256.65 | 259.92 | 254.07 | 255.57 | 373,883 | -1.80(-0.70%) |
Feb 16, 2024 | 257.17 | 263.94 | 257.04 | 257.37 | 523,945 | +0.20(+0.08%) |
Feb 15, 2024 | 256.42 | 258.81 | 254.60 | 257.17 | 790,015 | +2.46(+0.96%) |
Feb 14, 2024 | 257.46 | 258.99 | 251.88 | 254.71 | 478,333 | -2.80(-1.09%) |
Feb 13, 2024 | 256.85 | 263.04 | 254.48 | 257.51 | 846,515 | +6.35(+2.53%) |
Feb 12, 2024 | 248.72 | 251.24 | 246.21 | 251.15 | 571,055 | +3.31(+1.33%) |
Feb 09, 2024 | 245.19 | 247.93 | 243.92 | 247.85 | 307,521 | +4.32(+1.77%) |
Feb 08, 2024 | 243.13 | 244.86 | 241.31 | 243.53 | 348,341 | +0.01(+0.00%) |
Feb 07, 2024 | 242.89 | 245.00 | 239.63 | 243.52 | 413,177 | +2.30(+0.95%) |
Feb 06, 2024 | 247.91 | 249.39 | 240.48 | 241.23 | 640,444 | -6.72(-2.71%) |
Feb 05, 2024 | 251.31 | 251.31 | 245.28 | 247.95 | 822,194 | -2.98(-1.19%) |
Feb 02, 2024 | 249.72 | 258.98 | 241.39 | 250.93 | 1,705,377 | +10.74(+4.47%) |
Feb 01, 2024 | 238.49 | 241.78 | 236.69 | 240.19 | 1,070,935 | +1.27(+0.53%) |
Jan 31, 2024 | 242.28 | 242.54 | 237.01 | 238.92 | 728,490 | -5.11(-2.10%) |
Jan 30, 2024 | 240.81 | 245.27 | 240.33 | 244.03 | 719,826 | +4.03(+1.68%) |
Jan 29, 2024 | 241.25 | 243.01 | 239.58 | 240.01 | 770,411 | -2.73(-1.12%) |
Jan 26, 2024 | 241.56 | 244.54 | 240.42 | 242.73 | 432,873 | +2.33(+0.97%) |
Jan 25, 2024 | 241.79 | 244.72 | 239.50 | 240.41 | 687,989 | -1.39(-0.57%) |
Jan 24, 2024 | 242.45 | 244.48 | 240.10 | 241.79 | 549,136 | +0.93(+0.39%) |
Jan 23, 2024 | 243.63 | 245.06 | 240.67 | 240.87 | 677,215 | -1.03(-0.43%) |
Jan 22, 2024 | 239.23 | 242.23 | 237.03 | 241.90 | 536,060 | +2.57(+1.07%) |
Jan 19, 2024 | 237.59 | 240.82 | 236.29 | 239.33 | 475,651 | +2.96(+1.25%) |
Jan 18, 2024 | 232.53 | 236.50 | 230.82 | 236.37 | 379,589 | +2.56(+1.09%) |
Jan 17, 2024 | 229.74 | 236.24 | 228.37 | 233.81 | 452,548 | +1.02(+0.44%) |
Jan 16, 2024 | 230.74 | 234.89 | 230.66 | 232.79 | 517,113 | +2.13(+0.92%) |
Jan 12, 2024 | 232.88 | 235.33 | 229.11 | 230.67 | 491,595 | -1.98(-0.85%) |
Jan 11, 2024 | 235.03 | 236.28 | 231.78 | 232.65 | 396,860 | -1.26(-0.54%) |
Jan 10, 2024 | 231.80 | 234.34 | 230.80 | 233.90 | 334,627 | +1.32(+0.57%) |
Jan 09, 2024 | 237.70 | 238.58 | 229.94 | 232.59 | 423,765 | -4.70(-1.98%) |
Jan 08, 2024 | 235.04 | 237.56 | 229.75 | 237.29 | 735,815 | +3.01(+1.28%) |
Jan 05, 2024 | 232.74 | 235.54 | 230.69 | 234.28 | 478,309 | +1.87(+0.80%) |
Jan 04, 2024 | 233.04 | 238.01 | 232.14 | 232.42 | 535,927 | -0.05(-0.02%) |
Jan 03, 2024 | 230.83 | 235.61 | 229.80 | 232.47 | 598,933 | +1.98(+0.86%) |