Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 255.94 | 256.30 | 252.91 | 252.96 | 146,101 | -3.22(-1.26%) |
Mar 27, 2024 | 253.41 | 256.56 | 253.25 | 256.18 | 98,644 | +3.73(+1.48%) |
Mar 26, 2024 | 249.73 | 254.63 | 249.73 | 252.45 | 83,802 | +2.38(+0.95%) |
Mar 25, 2024 | 249.69 | 251.65 | 248.56 | 250.07 | 85,375 | +1.26(+0.51%) |
Mar 22, 2024 | 252.09 | 252.09 | 248.09 | 248.81 | 112,999 | -2.30(-0.92%) |
Mar 21, 2024 | 252.20 | 252.30 | 249.95 | 251.11 | 101,887 | -0.72(-0.29%) |
Mar 20, 2024 | 249.23 | 252.18 | 248.54 | 251.83 | 109,211 | +1.53(+0.61%) |
Mar 19, 2024 | 246.16 | 250.31 | 246.16 | 250.30 | 108,917 | +4.14(+1.68%) |
Mar 18, 2024 | 247.82 | 248.64 | 246.03 | 246.16 | 82,599 | -0.72(-0.29%) |
Mar 15, 2024 | 243.41 | 247.94 | 243.41 | 246.88 | 305,460 | +1.36(+0.55%) |
Mar 14, 2024 | 248.29 | 248.79 | 243.65 | 245.52 | 135,591 | -3.15(-1.27%) |
Mar 13, 2024 | 247.27 | 250.35 | 247.27 | 248.67 | 83,927 | +2.02(+0.82%) |
Mar 12, 2024 | 245.23 | 247.74 | 244.28 | 246.65 | 80,439 | +0.38(+0.15%) |
Mar 11, 2024 | 245.87 | 247.39 | 244.54 | 246.27 | 109,058 | -0.77(-0.31%) |
Mar 08, 2024 | 248.98 | 251.68 | 246.93 | 247.04 | 91,294 | -1.44(-0.58%) |
Mar 07, 2024 | 252.00 | 252.85 | 248.39 | 248.48 | 95,769 | -3.26(-1.29%) |
Mar 06, 2024 | 248.72 | 252.97 | 247.11 | 251.74 | 79,906 | +3.41(+1.37%) |
Mar 05, 2024 | 248.89 | 251.72 | 248.07 | 248.33 | 127,741 | -0.96(-0.39%) |
Mar 04, 2024 | 248.40 | 252.29 | 248.27 | 249.29 | 125,574 | +0.56(+0.23%) |
Mar 01, 2024 | 244.73 | 248.94 | 244.60 | 248.73 | 117,978 | +3.47(+1.41%) |
Feb 29, 2024 | 246.14 | 246.61 | 243.60 | 245.26 | 153,782 | -0.11(-0.04%) |
Feb 28, 2024 | 243.92 | 247.09 | 243.92 | 245.37 | 106,914 | +0.79(+0.32%) |
Feb 27, 2024 | 246.76 | 247.53 | 243.96 | 244.58 | 126,715 | -2.61(-1.06%) |
Feb 26, 2024 | 249.70 | 250.96 | 246.95 | 247.19 | 104,484 | -2.74(-1.10%) |
Feb 23, 2024 | 253.88 | 254.41 | 249.61 | 249.93 | 130,081 | -2.39(-0.95%) |
Feb 22, 2024 | 247.88 | 252.88 | 247.88 | 252.32 | 150,146 | +5.42(+2.20%) |
Feb 21, 2024 | 245.80 | 247.05 | 244.64 | 246.90 | 139,309 | +0.86(+0.35%) |
Feb 20, 2024 | 243.94 | 246.56 | 243.94 | 246.04 | 137,634 | +0.32(+0.13%) |
Feb 16, 2024 | 244.25 | 247.28 | 243.18 | 245.72 | 127,738 | +1.57(+0.65%) |
Feb 15, 2024 | 240.36 | 246.51 | 239.42 | 244.15 | 153,261 | +5.25(+2.20%) |
Feb 14, 2024 | 231.74 | 241.69 | 226.15 | 238.89 | 198,994 | +4.40(+1.88%) |
Feb 13, 2024 | 236.35 | 238.53 | 232.45 | 234.49 | 175,585 | -3.38(-1.42%) |
Feb 12, 2024 | 236.08 | 241.08 | 235.74 | 237.87 | 203,188 | -3.85(-1.59%) |
Feb 09, 2024 | 236.43 | 241.79 | 235.46 | 241.72 | 138,351 | +6.51(+2.77%) |
Feb 08, 2024 | 232.28 | 235.44 | 231.62 | 235.21 | 90,920 | +2.93(+1.26%) |
Feb 07, 2024 | 230.46 | 233.09 | 230.46 | 232.28 | 128,248 | +2.06(+0.90%) |
Feb 06, 2024 | 231.97 | 233.53 | 229.77 | 230.22 | 139,033 | -2.41(-1.04%) |
Feb 05, 2024 | 231.85 | 234.03 | 230.55 | 232.63 | 82,681 | -0.67(-0.29%) |
Feb 02, 2024 | 229.30 | 234.01 | 229.30 | 233.30 | 76,717 | +4.52(+1.97%) |
Feb 01, 2024 | 232.20 | 232.20 | 223.89 | 228.78 | 140,603 | -4.66(-2.00%) |
Jan 31, 2024 | 233.27 | 235.99 | 232.78 | 233.45 | 224,187 | +0.83(+0.36%) |
Jan 30, 2024 | 228.29 | 232.92 | 228.29 | 232.62 | 131,377 | +4.33(+1.90%) |
Jan 29, 2024 | 224.12 | 228.43 | 223.67 | 228.29 | 108,734 | +2.94(+1.31%) |
Jan 26, 2024 | 225.42 | 225.78 | 224.57 | 225.35 | 81,446 | +0.38(+0.17%) |
Jan 25, 2024 | 226.27 | 226.90 | 224.70 | 224.97 | 94,086 | -0.49(-0.22%) |
Jan 24, 2024 | 227.51 | 228.48 | 225.42 | 225.46 | 75,613 | -0.72(-0.32%) |
Jan 23, 2024 | 227.88 | 228.37 | 225.93 | 226.18 | 92,588 | -2.33(-1.02%) |
Jan 22, 2024 | 227.16 | 229.61 | 226.88 | 228.51 | 125,662 | +2.62(+1.16%) |
Jan 19, 2024 | 223.76 | 225.90 | 222.85 | 225.89 | 98,887 | +3.49(+1.57%) |
Jan 18, 2024 | 220.91 | 222.80 | 219.54 | 222.40 | 106,610 | +1.53(+0.69%) |
Jan 17, 2024 | 217.76 | 220.96 | 217.76 | 220.87 | 108,704 | +2.83(+1.30%) |
Jan 16, 2024 | 216.75 | 218.57 | 216.72 | 218.03 | 137,645 | -0.07(-0.03%) |
Jan 12, 2024 | 215.71 | 218.28 | 215.14 | 218.10 | 112,552 | +3.48(+1.62%) |
Jan 11, 2024 | 212.47 | 214.88 | 211.84 | 214.62 | 108,858 | +2.22(+1.05%) |
Jan 10, 2024 | 208.69 | 212.44 | 208.69 | 212.40 | 107,993 | +3.88(+1.86%) |
Jan 09, 2024 | 210.02 | 210.11 | 206.99 | 208.52 | 109,278 | -2.47(-1.17%) |
Jan 08, 2024 | 208.43 | 211.16 | 207.60 | 211.00 | 137,749 | +3.70(+1.78%) |
Jan 05, 2024 | 206.62 | 209.51 | 206.62 | 207.30 | 160,180 | +0.43(+0.21%) |
Jan 04, 2024 | 205.27 | 207.80 | 204.87 | 206.87 | 150,491 | +1.49(+0.72%) |
Jan 03, 2024 | 205.95 | 208.74 | 205.15 | 205.38 | 128,989 | -1.93(-0.93%) |