Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 261.31 | 262.95 | 259.74 | 260.42 | 896,093 | -0.55(-0.21%) |
Mar 27, 2024 | 260.59 | 262.30 | 258.03 | 260.97 | 992,342 | -0.70(-0.27%) |
Mar 26, 2024 | 262.02 | 264.63 | 261.51 | 261.67 | 939,846 | +0.10(+0.04%) |
Mar 25, 2024 | 260.59 | 262.82 | 258.33 | 261.57 | 1,102,110 | -1.29(-0.49%) |
Mar 22, 2024 | 265.11 | 267.04 | 262.73 | 262.86 | 893,034 | -2.89(-1.09%) |
Mar 21, 2024 | 265.00 | 268.90 | 263.90 | 265.75 | 1,693,429 | +3.32(+1.27%) |
Mar 20, 2024 | 257.35 | 262.83 | 256.73 | 262.43 | 1,259,910 | +6.24(+2.44%) |
Mar 19, 2024 | 253.05 | 257.24 | 251.37 | 256.19 | 857,644 | +1.01(+0.40%) |
Mar 18, 2024 | 256.18 | 259.48 | 254.90 | 255.18 | 906,307 | +0.94(+0.37%) |
Mar 15, 2024 | 256.66 | 258.04 | 253.13 | 254.24 | 3,010,936 | -4.29(-1.66%) |
Mar 14, 2024 | 258.56 | 259.47 | 254.38 | 258.53 | 1,227,777 | -0.17(-0.07%) |
Mar 13, 2024 | 262.91 | 264.07 | 258.51 | 258.70 | 1,134,326 | -4.08(-1.55%) |
Mar 12, 2024 | 258.85 | 264.09 | 258.39 | 262.78 | 1,437,740 | +4.52(+1.75%) |
Mar 11, 2024 | 252.31 | 259.11 | 251.38 | 258.26 | 1,469,224 | +6.40(+2.54%) |
Mar 08, 2024 | 253.77 | 256.03 | 251.69 | 251.86 | 881,719 | -1.98(-0.78%) |
Mar 07, 2024 | 252.89 | 256.09 | 250.89 | 253.84 | 1,380,949 | +2.74(+1.09%) |
Mar 06, 2024 | 248.15 | 252.23 | 248.15 | 251.10 | 1,007,722 | +3.81(+1.54%) |
Mar 05, 2024 | 257.35 | 257.51 | 246.17 | 247.29 | 1,849,785 | -13.41(-5.14%) |
Mar 04, 2024 | 263.01 | 263.85 | 259.66 | 260.70 | 1,944,600 | -4.04(-1.53%) |
Mar 01, 2024 | 275.00 | 279.53 | 258.60 | 264.74 | 3,854,246 | +6.57(+2.54%) |
Feb 29, 2024 | 256.35 | 258.99 | 255.00 | 258.17 | 3,285,426 | +2.92(+1.14%) |
Feb 28, 2024 | 254.80 | 258.84 | 254.66 | 255.25 | 1,702,412 | -1.70(-0.66%) |
Feb 27, 2024 | 258.50 | 258.60 | 255.96 | 256.95 | 951,076 | -0.40(-0.16%) |
Feb 26, 2024 | 257.84 | 259.13 | 256.14 | 257.35 | 987,665 | +0.15(+0.06%) |
Feb 23, 2024 | 259.25 | 260.00 | 256.85 | 257.20 | 821,491 | +0.22(+0.09%) |
Feb 22, 2024 | 258.65 | 260.33 | 255.77 | 256.98 | 1,076,417 | +4.46(+1.77%) |
Feb 21, 2024 | 252.00 | 252.68 | 249.13 | 252.52 | 741,858 | -2.74(-1.07%) |
Feb 20, 2024 | 256.33 | 256.70 | 251.66 | 255.26 | 1,277,101 | -3.04(-1.18%) |
Feb 16, 2024 | 261.00 | 261.44 | 257.20 | 258.30 | 1,369,454 | -2.95(-1.13%) |
Feb 15, 2024 | 264.74 | 264.94 | 259.59 | 261.25 | 724,510 | -0.92(-0.35%) |
Feb 14, 2024 | 259.41 | 263.03 | 259.13 | 262.17 | 925,521 | +5.41(+2.11%) |
Feb 13, 2024 | 254.14 | 258.73 | 252.75 | 256.76 | 1,341,578 | -5.28(-2.01%) |
Feb 12, 2024 | 265.91 | 267.31 | 261.51 | 262.04 | 1,055,339 | -4.64(-1.74%) |
Feb 09, 2024 | 262.85 | 269.53 | 262.85 | 266.68 | 1,828,625 | +5.17(+1.98%) |
Feb 08, 2024 | 258.08 | 262.92 | 258.02 | 261.51 | 771,111 | +3.08(+1.19%) |
Feb 07, 2024 | 256.81 | 261.00 | 255.19 | 258.43 | 1,124,908 | +4.45(+1.75%) |
Feb 06, 2024 | 254.07 | 254.91 | 252.70 | 253.98 | 865,174 | +1.17(+0.46%) |
Feb 05, 2024 | 255.84 | 256.42 | 251.74 | 252.81 | 1,336,049 | -3.64(-1.42%) |
Feb 02, 2024 | 254.50 | 259.25 | 254.05 | 256.45 | 1,592,890 | +1.38(+0.54%) |
Feb 01, 2024 | 253.48 | 255.77 | 251.37 | 255.07 | 1,213,347 | +1.26(+0.50%) |
Jan 31, 2024 | 255.02 | 256.93 | 251.73 | 253.81 | 2,017,216 | -2.66(-1.04%) |
Jan 30, 2024 | 255.63 | 257.56 | 255.04 | 256.47 | 1,203,924 | -0.76(-0.30%) |
Jan 29, 2024 | 253.05 | 257.63 | 252.69 | 257.23 | 937,274 | +4.16(+1.64%) |
Jan 26, 2024 | 252.40 | 254.28 | 250.86 | 253.07 | 940,237 | +1.32(+0.52%) |
Jan 25, 2024 | 255.62 | 255.80 | 250.53 | 251.75 | 1,115,690 | -0.91(-0.36%) |
Jan 24, 2024 | 255.00 | 256.48 | 252.50 | 252.66 | 1,174,456 | -0.12(-0.05%) |
Jan 23, 2024 | 251.18 | 253.24 | 249.31 | 252.78 | 1,030,607 | +1.99(+0.79%) |
Jan 22, 2024 | 250.00 | 252.81 | 249.81 | 250.79 | 1,440,980 | +2.15(+0.86%) |
Jan 19, 2024 | 242.37 | 249.05 | 241.73 | 248.64 | 1,205,727 | +7.46(+3.09%) |
Jan 18, 2024 | 238.35 | 241.94 | 237.85 | 241.18 | 1,042,639 | +2.71(+1.14%) |
Jan 17, 2024 | 239.66 | 240.44 | 235.96 | 238.47 | 1,330,398 | -3.03(-1.25%) |
Jan 16, 2024 | 240.28 | 242.68 | 240.13 | 241.50 | 1,364,394 | -0.94(-0.39%) |
Jan 12, 2024 | 242.47 | 243.34 | 239.83 | 242.44 | 1,012,641 | +1.79(+0.74%) |
Jan 11, 2024 | 239.53 | 241.02 | 237.34 | 240.65 | 1,035,434 | +1.83(+0.77%) |
Jan 10, 2024 | 236.19 | 239.18 | 235.77 | 238.82 | 964,932 | +2.86(+1.21%) |
Jan 09, 2024 | 233.50 | 236.68 | 232.63 | 235.96 | 878,485 | +0.51(+0.22%) |
Jan 08, 2024 | 231.00 | 235.95 | 230.78 | 235.45 | 1,447,477 | +5.93(+2.58%) |
Jan 05, 2024 | 228.77 | 231.86 | 228.41 | 229.52 | 1,138,296 | +0.60(+0.26%) |
Jan 04, 2024 | 227.19 | 229.57 | 225.45 | 228.92 | 1,552,826 | +1.73(+0.76%) |
Jan 03, 2024 | 231.71 | 231.71 | 227.04 | 227.19 | 1,278,841 | -6.93(-2.96%) |