Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 245.89 | 248.31 | 247.66 | 247.77 | 1,937,915 | +2.33(+0.95%) |
Mar 27, 2024 | 242.25 | 246.14 | 240.48 | 245.44 | 1,631,215 | +6.38(+2.67%) |
Mar 26, 2024 | 242.19 | 243.33 | 238.79 | 239.06 | 1,442,702 | -1.28(-0.53%) |
Mar 25, 2024 | 240.90 | 242.52 | 238.61 | 240.34 | 1,703,458 | -3.99(-1.63%) |
Mar 22, 2024 | 244.35 | 247.18 | 243.31 | 244.33 | 2,236,544 | -1.78(-0.72%) |
Mar 21, 2024 | 246.65 | 249.97 | 244.56 | 246.11 | 2,926,562 | +4.84(+2.01%) |
Mar 20, 2024 | 235.58 | 241.74 | 234.55 | 241.27 | 2,102,250 | +5.90(+2.51%) |
Mar 19, 2024 | 233.90 | 237.12 | 232.54 | 235.37 | 2,181,719 | -0.24(-0.10%) |
Mar 18, 2024 | 239.14 | 240.95 | 235.30 | 235.60 | 2,246,494 | -0.92(-0.39%) |
Mar 15, 2024 | 233.48 | 238.28 | 232.00 | 236.52 | 5,852,432 | -6.16(-2.54%) |
Mar 14, 2024 | 249.28 | 250.27 | 240.28 | 242.68 | 3,535,250 | -7.22(-2.89%) |
Mar 13, 2024 | 252.60 | 253.26 | 249.08 | 249.90 | 2,468,292 | -6.45(-2.52%) |
Mar 12, 2024 | 255.09 | 256.88 | 250.65 | 256.36 | 2,113,415 | +4.15(+1.65%) |
Mar 11, 2024 | 249.56 | 253.21 | 248.65 | 252.20 | 2,029,173 | +1.25(+0.50%) |
Mar 08, 2024 | 258.81 | 261.78 | 250.71 | 250.95 | 2,492,643 | -6.98(-2.71%) |
Mar 07, 2024 | 252.63 | 263.13 | 252.08 | 257.93 | 2,954,921 | +7.76(+3.10%) |
Mar 06, 2024 | 250.99 | 254.26 | 249.26 | 250.17 | 2,538,643 | +2.78(+1.12%) |
Mar 05, 2024 | 250.63 | 253.19 | 245.73 | 247.39 | 2,329,297 | -5.81(-2.30%) |
Mar 04, 2024 | 258.38 | 258.38 | 252.64 | 253.21 | 2,679,080 | -3.20(-1.25%) |
Mar 01, 2024 | 250.80 | 257.97 | 249.22 | 256.40 | 2,455,301 | +7.75(+3.12%) |
Feb 29, 2024 | 246.88 | 249.23 | 244.61 | 248.66 | 3,388,705 | +5.73(+2.36%) |
Feb 28, 2024 | 242.07 | 244.81 | 240.96 | 242.93 | 1,495,125 | -1.74(-0.71%) |
Feb 27, 2024 | 244.82 | 251.75 | 243.95 | 244.68 | 2,448,768 | +1.93(+0.80%) |
Feb 26, 2024 | 239.33 | 243.95 | 239.12 | 242.74 | 1,602,682 | +4.92(+2.07%) |
Feb 23, 2024 | 239.79 | 240.29 | 236.48 | 237.82 | 1,825,647 | -0.65(-0.27%) |
Feb 22, 2024 | 240.43 | 241.36 | 236.09 | 238.47 | 3,187,012 | +4.16(+1.78%) |
Feb 21, 2024 | 229.03 | 234.34 | 228.68 | 234.31 | 1,646,900 | +3.95(+1.72%) |
Feb 20, 2024 | 229.01 | 231.20 | 226.34 | 230.36 | 2,149,538 | -0.81(-0.35%) |
Feb 16, 2024 | 233.49 | 235.68 | 230.31 | 231.16 | 1,482,602 | -2.32(-0.99%) |
Feb 15, 2024 | 234.41 | 237.11 | 233.03 | 233.48 | 2,086,534 | +0.53(+0.23%) |
Feb 14, 2024 | 232.96 | 234.45 | 231.43 | 232.96 | 1,832,735 | +1.88(+0.81%) |
Feb 13, 2024 | 229.11 | 233.22 | 227.12 | 231.07 | 2,735,150 | -4.59(-1.95%) |
Feb 12, 2024 | 233.00 | 240.22 | 232.10 | 235.66 | 2,799,502 | +3.12(+1.34%) |
Feb 09, 2024 | 228.88 | 232.66 | 227.35 | 232.55 | 2,632,816 | +5.69(+2.51%) |
Feb 08, 2024 | 220.49 | 227.87 | 220.49 | 226.85 | 2,852,015 | +6.43(+2.92%) |
Feb 07, 2024 | 224.03 | 224.03 | 217.67 | 220.42 | 2,800,215 | -1.62(-0.73%) |
Feb 06, 2024 | 220.03 | 224.45 | 217.90 | 222.04 | 3,965,565 | +1.97(+0.90%) |
Feb 05, 2024 | 217.42 | 222.46 | 217.06 | 220.07 | 4,114,628 | +6.00(+2.80%) |
Feb 02, 2024 | 209.26 | 214.63 | 208.96 | 214.07 | 2,145,491 | +1.97(+0.93%) |
Feb 01, 2024 | 210.78 | 213.12 | 208.54 | 212.10 | 1,976,699 | +2.43(+1.16%) |
Jan 31, 2024 | 211.97 | 214.40 | 208.85 | 209.67 | 3,164,245 | -4.58(-2.14%) |
Jan 30, 2024 | 214.62 | 216.32 | 213.31 | 214.25 | 1,714,887 | -2.29(-1.06%) |
Jan 29, 2024 | 216.00 | 216.64 | 212.38 | 216.54 | 1,835,902 | +2.34(+1.09%) |
Jan 26, 2024 | 217.18 | 218.01 | 213.44 | 214.20 | 2,434,988 | -4.27(-1.96%) |
Jan 25, 2024 | 222.03 | 222.93 | 216.90 | 218.47 | 2,562,264 | -2.27(-1.03%) |
Jan 24, 2024 | 221.78 | 223.91 | 218.71 | 220.74 | 2,810,826 | -2.23(-1.00%) |
Jan 23, 2024 | 219.41 | 223.91 | 218.51 | 222.97 | 2,500,717 | +5.07(+2.33%) |
Jan 22, 2024 | 218.69 | 222.04 | 216.41 | 217.90 | 2,455,766 | +0.48(+0.22%) |
Jan 19, 2024 | 212.43 | 218.51 | 211.55 | 217.42 | 2,761,953 | +6.72(+3.19%) |
Jan 18, 2024 | 209.81 | 211.76 | 208.06 | 210.70 | 3,161,658 | +6.10(+2.98%) |
Jan 17, 2024 | 205.05 | 205.12 | 200.72 | 204.60 | 2,155,566 | -3.50(-1.68%) |
Jan 16, 2024 | 209.79 | 210.50 | 205.43 | 208.09 | 1,757,149 | -0.12(-0.06%) |
Jan 12, 2024 | 210.39 | 211.29 | 206.68 | 208.21 | 1,253,623 | -2.37(-1.13%) |
Jan 11, 2024 | 210.09 | 211.58 | 206.42 | 210.58 | 2,148,095 | +0.20(+0.09%) |
Jan 10, 2024 | 210.95 | 211.60 | 206.29 | 210.38 | 1,766,967 | -0.42(-0.20%) |
Jan 09, 2024 | 207.24 | 212.16 | 206.83 | 210.80 | 2,031,987 | -0.46(-0.22%) |
Jan 08, 2024 | 206.41 | 212.12 | 206.37 | 211.26 | 1,931,106 | +6.42(+3.14%) |
Jan 05, 2024 | 207.10 | 208.06 | 203.78 | 204.84 | 2,256,090 | -2.03(-0.98%) |
Jan 04, 2024 | 203.42 | 209.64 | 203.43 | 206.87 | 3,897,372 | -8.28(-3.85%) |
Jan 03, 2024 | 216.65 | 217.31 | 213.16 | 215.15 | 1,932,235 | -5.08(-2.31%) |