Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 253.23 | 258.62 | 252.67 | 258.37 | 384,365 | +6.07(+2.41%) |
Mar 26, 2024 | 255.35 | 256.91 | 252.29 | 252.30 | 284,088 | -3.03(-1.19%) |
Mar 25, 2024 | 257.06 | 258.26 | 255.14 | 255.33 | 262,800 | -1.98(-0.77%) |
Mar 22, 2024 | 257.06 | 257.39 | 254.38 | 257.32 | 324,355 | +0.99(+0.39%) |
Mar 21, 2024 | 256.27 | 260.40 | 255.80 | 256.33 | 257,042 | +1.06(+0.41%) |
Mar 20, 2024 | 251.39 | 255.28 | 250.02 | 255.27 | 202,020 | +3.92(+1.56%) |
Mar 19, 2024 | 247.83 | 251.82 | 247.80 | 251.35 | 195,024 | +3.12(+1.26%) |
Mar 18, 2024 | 247.30 | 250.79 | 247.30 | 248.23 | 249,897 | +0.52(+0.21%) |
Mar 15, 2024 | 246.26 | 249.83 | 246.26 | 247.71 | 899,717 | +1.63(+0.66%) |
Mar 14, 2024 | 248.56 | 249.32 | 244.77 | 246.09 | 581,486 | -1.99(-0.80%) |
Mar 13, 2024 | 252.46 | 252.46 | 247.21 | 248.07 | 632,655 | -3.75(-1.49%) |
Mar 12, 2024 | 251.58 | 253.48 | 250.87 | 251.82 | 179,473 | -0.25(-0.10%) |
Mar 11, 2024 | 253.67 | 253.67 | 250.19 | 252.07 | 174,019 | -1.65(-0.65%) |
Mar 08, 2024 | 255.22 | 258.11 | 252.21 | 253.72 | 162,457 | -0.72(-0.28%) |
Mar 07, 2024 | 255.41 | 256.21 | 252.42 | 254.43 | 197,511 | +0.81(+0.32%) |
Mar 06, 2024 | 253.71 | 255.81 | 252.80 | 253.63 | 175,740 | +1.46(+0.58%) |
Mar 05, 2024 | 254.00 | 254.00 | 250.71 | 252.17 | 237,270 | -2.41(-0.95%) |
Mar 04, 2024 | 255.10 | 256.39 | 254.22 | 254.58 | 181,061 | +1.11(+0.44%) |
Mar 01, 2024 | 255.86 | 257.14 | 251.87 | 253.48 | 234,067 | -2.40(-0.94%) |
Feb 29, 2024 | 257.39 | 258.31 | 254.95 | 255.88 | 269,194 | +0.03(+0.01%) |
Feb 28, 2024 | 252.56 | 256.00 | 252.56 | 255.85 | 253,543 | +3.02(+1.19%) |
Feb 27, 2024 | 252.83 | 253.08 | 249.93 | 252.83 | 211,097 | +0.31(+0.12%) |
Feb 26, 2024 | 248.08 | 252.77 | 248.03 | 252.52 | 216,392 | +3.19(+1.28%) |
Feb 23, 2024 | 248.31 | 249.80 | 246.38 | 249.33 | 209,174 | +1.50(+0.60%) |
Feb 22, 2024 | 247.30 | 249.30 | 245.77 | 247.83 | 379,233 | +2.06(+0.84%) |
Feb 21, 2024 | 246.81 | 246.81 | 243.03 | 245.78 | 196,717 | -0.52(-0.21%) |
Feb 20, 2024 | 248.07 | 249.20 | 243.27 | 246.30 | 381,536 | -2.90(-1.16%) |
Feb 16, 2024 | 248.50 | 252.26 | 245.77 | 249.20 | 455,890 | +0.10(+0.04%) |
Feb 15, 2024 | 238.69 | 250.38 | 237.83 | 249.10 | 744,563 | +18.20(+7.88%) |
Feb 14, 2024 | 227.86 | 231.69 | 227.86 | 230.90 | 402,184 | +4.29(+1.89%) |
Feb 13, 2024 | 226.40 | 229.67 | 224.63 | 226.61 | 365,644 | -4.43(-1.92%) |
Feb 12, 2024 | 230.43 | 233.55 | 229.95 | 231.04 | 250,579 | +0.07(+0.03%) |
Feb 09, 2024 | 229.85 | 231.99 | 228.89 | 230.97 | 308,971 | +1.52(+0.66%) |
Feb 08, 2024 | 227.08 | 229.90 | 226.33 | 229.45 | 221,787 | +3.25(+1.44%) |
Feb 07, 2024 | 224.54 | 227.74 | 223.95 | 226.20 | 312,444 | +3.06(+1.37%) |
Feb 06, 2024 | 221.66 | 223.69 | 221.66 | 223.14 | 233,546 | +1.15(+0.52%) |
Feb 05, 2024 | 223.68 | 223.68 | 220.96 | 222.00 | 238,233 | -3.87(-1.71%) |
Feb 02, 2024 | 224.60 | 227.45 | 221.62 | 225.86 | 236,016 | +0.70(+0.31%) |
Feb 01, 2024 | 223.37 | 226.40 | 221.37 | 225.17 | 298,578 | +3.57(+1.61%) |
Jan 31, 2024 | 226.49 | 227.54 | 221.31 | 221.60 | 785,818 | -4.78(-2.11%) |
Jan 30, 2024 | 224.71 | 226.98 | 222.73 | 226.37 | 192,099 | +1.27(+0.56%) |
Jan 29, 2024 | 223.72 | 225.32 | 221.50 | 225.11 | 199,787 | +1.69(+0.75%) |
Jan 26, 2024 | 223.11 | 225.17 | 221.85 | 223.42 | 279,475 | +1.17(+0.52%) |
Jan 25, 2024 | 221.86 | 223.32 | 220.83 | 222.25 | 275,252 | +2.88(+1.31%) |
Jan 24, 2024 | 222.49 | 224.87 | 218.44 | 219.37 | 186,466 | -2.68(-1.21%) |
Jan 23, 2024 | 224.37 | 224.37 | 220.00 | 222.06 | 213,695 | -0.60(-0.27%) |
Jan 22, 2024 | 220.78 | 222.97 | 220.78 | 222.65 | 252,878 | +2.55(+1.16%) |
Jan 19, 2024 | 215.79 | 220.20 | 214.17 | 220.10 | 351,553 | +5.23(+2.43%) |
Jan 18, 2024 | 211.14 | 214.99 | 211.14 | 214.88 | 211,447 | +4.98(+2.37%) |
Jan 17, 2024 | 210.22 | 211.79 | 209.54 | 209.90 | 165,833 | -2.13(-1.01%) |
Jan 16, 2024 | 210.61 | 212.16 | 207.93 | 212.03 | 180,949 | +0.18(+0.08%) |
Jan 12, 2024 | 210.73 | 213.35 | 210.52 | 211.85 | 203,614 | +2.03(+0.97%) |
Jan 11, 2024 | 209.01 | 210.18 | 206.70 | 209.82 | 197,810 | +1.22(+0.58%) |
Jan 10, 2024 | 209.91 | 210.76 | 207.64 | 208.60 | 215,872 | -1.13(-0.54%) |
Jan 09, 2024 | 208.91 | 210.31 | 207.81 | 209.73 | 211,059 | -1.89(-0.89%) |
Jan 08, 2024 | 209.56 | 211.82 | 208.14 | 211.62 | 246,618 | +0.98(+0.46%) |
Jan 05, 2024 | 210.94 | 212.96 | 209.72 | 210.64 | 315,525 | -0.96(-0.45%) |
Jan 04, 2024 | 209.34 | 212.48 | 209.34 | 211.59 | 290,473 | +2.53(+1.21%) |
Jan 03, 2024 | 210.95 | 212.03 | 208.80 | 209.06 | 319,561 | -4.06(-1.90%) |