Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 243.34 | 245.62 | 242.45 | 244.81 | 350,005 | +3.40(+1.41%) |
Mar 27, 2024 | 237.50 | 241.52 | 237.50 | 241.41 | 258,617 | +6.13(+2.61%) |
Mar 26, 2024 | 237.38 | 238.24 | 235.27 | 235.28 | 327,449 | -1.78(-0.75%) |
Mar 25, 2024 | 238.79 | 240.79 | 235.87 | 237.06 | 313,353 | -2.44(-1.02%) |
Mar 22, 2024 | 241.86 | 242.49 | 237.69 | 239.50 | 363,725 | -2.00(-0.83%) |
Mar 21, 2024 | 239.01 | 242.27 | 237.69 | 241.50 | 318,363 | +3.28(+1.38%) |
Mar 20, 2024 | 231.94 | 239.12 | 231.94 | 238.22 | 356,841 | +4.52(+1.94%) |
Mar 19, 2024 | 235.50 | 236.49 | 232.99 | 233.70 | 247,498 | -1.46(-0.62%) |
Mar 18, 2024 | 237.65 | 237.65 | 234.25 | 235.15 | 308,535 | -1.45(-0.61%) |
Mar 15, 2024 | 232.61 | 237.37 | 232.61 | 236.61 | 568,131 | +1.92(+0.82%) |
Mar 14, 2024 | 238.44 | 238.53 | 232.22 | 234.69 | 413,355 | -5.16(-2.15%) |
Mar 13, 2024 | 237.61 | 240.59 | 237.61 | 239.84 | 281,768 | +1.69(+0.71%) |
Mar 12, 2024 | 239.09 | 241.54 | 236.28 | 238.15 | 303,102 | -2.32(-0.96%) |
Mar 11, 2024 | 242.91 | 245.06 | 240.24 | 240.47 | 280,545 | -2.44(-1.01%) |
Mar 08, 2024 | 242.27 | 243.96 | 241.66 | 242.91 | 376,600 | +2.91(+1.21%) |
Mar 07, 2024 | 242.27 | 242.27 | 238.73 | 240.00 | 520,431 | -0.20(-0.08%) |
Mar 06, 2024 | 241.90 | 242.58 | 238.15 | 240.20 | 279,581 | -0.10(-0.04%) |
Mar 05, 2024 | 239.34 | 243.01 | 238.92 | 240.30 | 564,968 | -0.77(-0.32%) |
Mar 04, 2024 | 232.35 | 241.23 | 230.64 | 241.07 | 704,299 | +9.11(+3.93%) |
Mar 01, 2024 | 227.31 | 232.05 | 224.50 | 231.96 | 460,339 | +2.94(+1.28%) |
Feb 29, 2024 | 229.83 | 230.54 | 228.04 | 229.01 | 414,559 | +1.75(+0.77%) |
Feb 28, 2024 | 224.03 | 230.36 | 223.86 | 227.26 | 449,650 | +1.88(+0.83%) |
Feb 27, 2024 | 225.40 | 226.97 | 223.52 | 225.38 | 408,508 | +1.92(+0.86%) |
Feb 26, 2024 | 226.91 | 228.00 | 223.08 | 223.46 | 406,165 | -3.51(-1.55%) |
Feb 23, 2024 | 227.50 | 228.13 | 225.52 | 226.98 | 926,879 | -0.60(-0.27%) |
Feb 22, 2024 | 231.97 | 232.72 | 227.57 | 227.58 | 518,387 | -5.23(-2.24%) |
Feb 21, 2024 | 231.59 | 233.58 | 230.41 | 232.81 | 332,427 | +2.26(+0.98%) |
Feb 20, 2024 | 232.13 | 233.72 | 230.36 | 230.55 | 634,129 | -2.39(-1.03%) |
Feb 16, 2024 | 229.51 | 233.79 | 229.51 | 232.94 | 409,490 | +0.74(+0.32%) |
Feb 15, 2024 | 227.34 | 232.28 | 227.16 | 232.20 | 370,507 | +7.28(+3.24%) |
Feb 14, 2024 | 223.66 | 226.73 | 222.77 | 224.92 | 462,564 | +1.65(+0.74%) |
Feb 13, 2024 | 222.80 | 223.58 | 220.76 | 223.26 | 406,337 | -5.14(-2.25%) |
Feb 12, 2024 | 228.51 | 228.88 | 225.91 | 228.40 | 286,841 | +0.97(+0.43%) |
Feb 09, 2024 | 226.33 | 227.99 | 226.10 | 227.43 | 279,244 | +0.46(+0.20%) |
Feb 08, 2024 | 226.30 | 227.16 | 223.48 | 226.98 | 443,811 | +0.32(+0.14%) |
Feb 07, 2024 | 230.14 | 230.14 | 223.47 | 226.66 | 675,044 | -3.91(-1.70%) |
Feb 06, 2024 | 227.12 | 230.89 | 227.12 | 230.57 | 426,271 | +2.60(+1.14%) |
Feb 05, 2024 | 230.75 | 230.75 | 227.53 | 227.97 | 448,932 | -5.62(-2.41%) |
Feb 02, 2024 | 232.36 | 234.18 | 229.77 | 233.59 | 509,149 | -1.56(-0.66%) |
Feb 01, 2024 | 230.10 | 235.22 | 228.00 | 235.15 | 580,279 | +4.28(+1.86%) |
Jan 31, 2024 | 234.10 | 236.42 | 230.43 | 230.87 | 809,515 | -1.19(-0.51%) |
Jan 30, 2024 | 232.32 | 234.02 | 230.96 | 232.05 | 302,581 | -2.41(-1.03%) |
Jan 29, 2024 | 233.91 | 235.79 | 233.05 | 234.46 | 283,541 | +0.49(+0.21%) |
Jan 26, 2024 | 232.18 | 234.12 | 230.06 | 233.97 | 296,197 | +2.47(+1.06%) |
Jan 25, 2024 | 234.45 | 235.41 | 230.74 | 231.51 | 500,991 | -0.73(-0.32%) |
Jan 24, 2024 | 237.50 | 238.29 | 232.09 | 232.24 | 445,687 | -4.06(-1.72%) |
Jan 23, 2024 | 240.34 | 240.34 | 234.47 | 236.30 | 382,939 | -3.42(-1.43%) |
Jan 22, 2024 | 239.56 | 240.56 | 238.02 | 239.72 | 400,949 | +1.36(+0.57%) |
Jan 19, 2024 | 236.91 | 239.64 | 235.35 | 238.37 | 707,484 | +1.98(+0.84%) |
Jan 18, 2024 | 238.84 | 239.50 | 236.00 | 236.39 | 421,659 | -2.81(-1.18%) |
Jan 17, 2024 | 243.29 | 245.98 | 237.16 | 239.20 | 522,595 | -7.01(-2.85%) |
Jan 16, 2024 | 245.71 | 247.32 | 243.96 | 246.21 | 428,179 | -0.31(-0.12%) |
Jan 12, 2024 | 248.09 | 249.17 | 245.65 | 246.51 | 420,256 | +0.99(+0.40%) |
Jan 11, 2024 | 243.44 | 245.71 | 243.21 | 245.52 | 338,342 | +0.20(+0.08%) |
Jan 10, 2024 | 245.62 | 246.90 | 244.19 | 245.32 | 323,088 | +0.00(+0.00%) |
Jan 09, 2024 | 242.92 | 246.59 | 240.42 | 245.32 | 337,001 | -0.45(-0.18%) |
Jan 08, 2024 | 241.16 | 245.80 | 239.49 | 245.77 | 374,644 | +4.70(+1.95%) |
Jan 05, 2024 | 239.17 | 243.04 | 238.50 | 241.07 | 481,256 | -0.22(-0.09%) |
Jan 04, 2024 | 239.18 | 243.10 | 239.18 | 241.29 | 376,010 | +1.05(+0.44%) |
Jan 03, 2024 | 245.19 | 245.27 | 239.32 | 240.24 | 368,132 | -7.06(-2.85%) |