Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 272.38 | 273.00 | 269.71 | 271.76 | 1,144,011 | -0.28(-0.10%) |
Mar 27, 2024 | 270.57 | 272.18 | 269.06 | 272.04 | 838,750 | +2.75(+1.02%) |
Mar 26, 2024 | 271.07 | 271.07 | 268.31 | 269.29 | 878,438 | -1.15(-0.43%) |
Mar 25, 2024 | 268.86 | 270.61 | 268.21 | 270.44 | 758,618 | +2.20(+0.82%) |
Mar 22, 2024 | 271.00 | 271.00 | 267.43 | 268.24 | 664,430 | -1.11(-0.41%) |
Mar 21, 2024 | 268.50 | 270.16 | 266.69 | 269.35 | 1,016,478 | +0.85(+0.32%) |
Mar 20, 2024 | 268.82 | 269.17 | 266.06 | 268.50 | 1,264,459 | -0.25(-0.09%) |
Mar 19, 2024 | 267.00 | 268.81 | 266.50 | 268.75 | 1,182,982 | +2.40(+0.90%) |
Mar 18, 2024 | 267.09 | 267.74 | 265.10 | 266.35 | 1,176,947 | -1.29(-0.48%) |
Mar 15, 2024 | 259.00 | 267.90 | 259.00 | 267.64 | 2,427,396 | +6.81(+2.61%) |
Mar 14, 2024 | 262.24 | 263.16 | 258.78 | 260.83 | 941,881 | -2.87(-1.09%) |
Mar 13, 2024 | 263.61 | 265.24 | 262.46 | 263.70 | 900,057 | +1.84(+0.70%) |
Mar 12, 2024 | 262.00 | 262.38 | 260.05 | 261.86 | 998,443 | -0.12(-0.05%) |
Mar 11, 2024 | 258.00 | 263.06 | 257.82 | 261.98 | 1,418,896 | +4.29(+1.66%) |
Mar 08, 2024 | 255.81 | 258.87 | 254.41 | 257.69 | 1,920,548 | +2.39(+0.94%) |
Mar 07, 2024 | 249.43 | 255.37 | 248.51 | 255.30 | 1,342,395 | +6.90(+2.78%) |
Mar 06, 2024 | 248.00 | 248.87 | 246.14 | 248.40 | 1,178,827 | +0.26(+0.10%) |
Mar 05, 2024 | 248.19 | 250.37 | 246.52 | 248.14 | 1,286,501 | +0.11(+0.04%) |
Mar 04, 2024 | 249.15 | 249.71 | 247.00 | 248.03 | 1,212,059 | -1.97(-0.79%) |
Mar 01, 2024 | 247.75 | 250.20 | 246.11 | 250.00 | 1,559,446 | +1.48(+0.60%) |
Feb 29, 2024 | 247.75 | 248.96 | 245.95 | 248.52 | 1,938,293 | +1.08(+0.44%) |
Feb 28, 2024 | 247.07 | 247.58 | 245.11 | 247.44 | 948,555 | +0.35(+0.14%) |
Feb 27, 2024 | 246.26 | 248.19 | 244.84 | 247.09 | 1,172,749 | +0.27(+0.11%) |
Feb 26, 2024 | 247.02 | 248.33 | 245.65 | 246.82 | 1,108,330 | -0.41(-0.17%) |
Feb 23, 2024 | 245.47 | 248.60 | 244.61 | 247.23 | 910,907 | +1.53(+0.62%) |
Feb 22, 2024 | 245.58 | 247.31 | 244.09 | 245.70 | 1,154,603 | +0.09(+0.04%) |
Feb 21, 2024 | 245.75 | 247.47 | 244.48 | 245.61 | 603,827 | +0.35(+0.14%) |
Feb 20, 2024 | 244.04 | 248.56 | 244.04 | 245.26 | 744,078 | +1.42(+0.58%) |
Feb 16, 2024 | 243.96 | 246.09 | 242.12 | 243.84 | 834,644 | -1.06(-0.43%) |
Feb 15, 2024 | 244.72 | 246.15 | 242.98 | 244.90 | 703,594 | +1.30(+0.53%) |
Feb 14, 2024 | 244.56 | 244.89 | 242.40 | 243.60 | 667,422 | -0.98(-0.40%) |
Feb 13, 2024 | 245.05 | 247.03 | 242.91 | 244.58 | 933,534 | -2.50(-1.01%) |
Feb 12, 2024 | 243.17 | 248.12 | 242.89 | 247.08 | 1,365,456 | +4.53(+1.87%) |
Feb 09, 2024 | 242.45 | 244.52 | 241.59 | 242.55 | 1,219,297 | -0.50(-0.21%) |
Feb 08, 2024 | 244.00 | 244.22 | 241.80 | 243.05 | 1,138,674 | -1.37(-0.56%) |
Feb 07, 2024 | 245.90 | 246.77 | 241.17 | 244.42 | 994,254 | -3.34(-1.35%) |
Feb 06, 2024 | 246.08 | 248.77 | 245.13 | 247.76 | 1,103,113 | +1.58(+0.64%) |
Feb 05, 2024 | 247.95 | 249.06 | 245.68 | 246.18 | 1,327,013 | -3.52(-1.41%) |
Feb 02, 2024 | 251.23 | 251.25 | 247.68 | 249.69 | 1,172,480 | -2.08(-0.83%) |
Feb 01, 2024 | 244.62 | 251.78 | 243.59 | 251.78 | 1,039,641 | +7.57(+3.10%) |
Jan 31, 2024 | 247.36 | 247.69 | 242.98 | 244.20 | 1,120,275 | -3.34(-1.35%) |
Jan 30, 2024 | 249.57 | 250.09 | 245.83 | 247.54 | 953,879 | -2.36(-0.94%) |
Jan 29, 2024 | 248.11 | 250.06 | 246.28 | 249.90 | 1,479,057 | +1.29(+0.52%) |
Jan 26, 2024 | 250.52 | 251.03 | 248.17 | 248.61 | 1,082,335 | -0.71(-0.28%) |
Jan 25, 2024 | 247.81 | 249.37 | 247.37 | 249.31 | 800,362 | +2.79(+1.13%) |
Jan 24, 2024 | 251.14 | 251.94 | 246.41 | 246.52 | 1,157,539 | -5.56(-2.21%) |
Jan 23, 2024 | 250.28 | 252.34 | 250.00 | 252.08 | 806,724 | +1.35(+0.54%) |
Jan 22, 2024 | 253.47 | 254.45 | 250.63 | 250.73 | 831,495 | -2.31(-0.91%) |
Jan 19, 2024 | 253.59 | 254.27 | 250.43 | 253.04 | 951,479 | +0.30(+0.12%) |
Jan 18, 2024 | 250.66 | 253.53 | 250.48 | 252.74 | 702,288 | +0.99(+0.39%) |
Jan 17, 2024 | 253.52 | 254.74 | 251.54 | 251.76 | 1,072,458 | -2.71(-1.06%) |
Jan 16, 2024 | 258.74 | 259.03 | 254.30 | 254.47 | 1,249,265 | -2.91(-1.13%) |
Jan 12, 2024 | 257.39 | 259.37 | 256.53 | 257.38 | 1,520,871 | +0.88(+0.34%) |
Jan 11, 2024 | 254.09 | 256.84 | 253.41 | 256.50 | 1,707,070 | +2.64(+1.04%) |
Jan 10, 2024 | 252.27 | 254.87 | 251.61 | 253.86 | 1,853,163 | +1.23(+0.49%) |
Jan 09, 2024 | 248.38 | 252.69 | 246.15 | 252.63 | 1,454,969 | +3.53(+1.42%) |
Jan 08, 2024 | 247.26 | 250.79 | 247.26 | 249.10 | 2,091,172 | +2.46(+1.00%) |
Jan 05, 2024 | 243.62 | 252.18 | 242.43 | 246.64 | 2,644,184 | +5.18(+2.15%) |
Jan 04, 2024 | 241.37 | 242.69 | 240.99 | 241.46 | 1,333,933 | +0.91(+0.38%) |
Jan 03, 2024 | 242.78 | 243.47 | 240.33 | 240.56 | 1,614,911 | -2.46(-1.01%) |