Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 225.85 | 224.64 | 224.64 | 224.82 | 497,538 | -0.70(-0.31%) |
Mar 27, 2024 | 223.13 | 225.96 | 223.06 | 225.52 | 467,410 | +4.00(+1.81%) |
Mar 26, 2024 | 221.38 | 222.87 | 219.50 | 221.52 | 509,847 | +0.85(+0.39%) |
Mar 25, 2024 | 228.87 | 228.93 | 220.21 | 220.67 | 722,359 | -8.33(-3.64%) |
Mar 22, 2024 | 226.89 | 229.19 | 225.49 | 229.00 | 623,932 | +1.91(+0.84%) |
Mar 21, 2024 | 233.60 | 235.00 | 226.93 | 227.09 | 524,260 | -6.18(-2.65%) |
Mar 20, 2024 | 229.81 | 233.46 | 229.81 | 233.27 | 431,782 | +3.13(+1.36%) |
Mar 19, 2024 | 230.75 | 231.55 | 229.10 | 230.14 | 240,901 | +0.14(+0.06%) |
Mar 18, 2024 | 231.66 | 232.55 | 229.83 | 230.00 | 353,781 | -0.05(-0.02%) |
Mar 15, 2024 | 226.92 | 231.98 | 226.92 | 230.05 | 603,500 | -1.51(-0.65%) |
Mar 14, 2024 | 232.33 | 232.94 | 230.51 | 231.56 | 341,641 | -2.23(-0.95%) |
Mar 13, 2024 | 234.47 | 234.68 | 232.91 | 233.79 | 412,238 | -0.02(-0.01%) |
Mar 12, 2024 | 233.48 | 234.85 | 232.60 | 233.81 | 363,501 | -0.03(-0.01%) |
Mar 11, 2024 | 233.46 | 234.55 | 231.12 | 233.84 | 322,378 | +0.14(+0.06%) |
Mar 08, 2024 | 231.92 | 235.04 | 231.92 | 233.70 | 260,568 | +0.68(+0.29%) |
Mar 07, 2024 | 230.87 | 233.59 | 229.97 | 233.02 | 369,069 | +3.94(+1.72%) |
Mar 06, 2024 | 228.48 | 230.50 | 227.76 | 229.08 | 292,551 | +0.70(+0.31%) |
Mar 05, 2024 | 233.48 | 234.38 | 227.83 | 228.38 | 287,584 | -4.89(-2.10%) |
Mar 04, 2024 | 232.28 | 234.09 | 231.13 | 233.27 | 274,560 | +0.50(+0.21%) |
Mar 01, 2024 | 233.44 | 234.88 | 232.00 | 232.77 | 357,989 | -0.14(-0.06%) |
Feb 29, 2024 | 231.88 | 233.50 | 229.27 | 232.91 | 866,512 | +1.57(+0.68%) |
Feb 28, 2024 | 232.52 | 232.75 | 230.16 | 231.34 | 284,627 | -1.18(-0.51%) |
Feb 27, 2024 | 233.58 | 233.82 | 231.19 | 232.52 | 282,264 | -1.19(-0.51%) |
Feb 26, 2024 | 235.21 | 235.46 | 232.79 | 233.71 | 210,753 | -2.14(-0.91%) |
Feb 23, 2024 | 236.85 | 238.51 | 234.72 | 235.85 | 279,679 | -0.18(-0.08%) |
Feb 22, 2024 | 233.15 | 236.40 | 231.05 | 236.03 | 369,602 | +3.70(+1.59%) |
Feb 21, 2024 | 228.69 | 232.93 | 227.74 | 232.33 | 349,867 | +3.59(+1.57%) |
Feb 20, 2024 | 230.99 | 231.47 | 227.29 | 228.74 | 397,127 | -1.98(-0.86%) |
Feb 16, 2024 | 232.23 | 234.69 | 230.44 | 230.71 | 443,743 | -1.82(-0.78%) |
Feb 15, 2024 | 227.89 | 232.96 | 227.70 | 232.53 | 454,060 | +5.43(+2.39%) |
Feb 14, 2024 | 224.32 | 227.12 | 223.22 | 227.10 | 347,013 | +3.08(+1.38%) |
Feb 13, 2024 | 223.00 | 225.22 | 221.73 | 224.02 | 489,463 | -0.42(-0.19%) |
Feb 12, 2024 | 224.09 | 225.79 | 223.28 | 224.44 | 417,814 | +0.67(+0.30%) |
Feb 09, 2024 | 220.28 | 224.08 | 218.48 | 223.77 | 609,277 | +4.00(+1.82%) |
Feb 08, 2024 | 217.51 | 220.50 | 209.53 | 219.77 | 735,928 | -5.60(-2.48%) |
Feb 07, 2024 | 226.12 | 228.88 | 224.82 | 225.37 | 978,268 | -0.05(-0.02%) |
Feb 06, 2024 | 220.20 | 225.78 | 218.82 | 225.41 | 623,266 | +6.01(+2.74%) |
Feb 05, 2024 | 220.56 | 221.19 | 218.17 | 219.41 | 363,412 | -2.28(-1.03%) |
Feb 02, 2024 | 221.22 | 223.86 | 219.47 | 221.69 | 442,895 | -1.42(-0.64%) |
Feb 01, 2024 | 218.11 | 223.19 | 216.02 | 223.11 | 571,704 | +4.65(+2.13%) |
Jan 31, 2024 | 220.67 | 223.81 | 217.99 | 218.46 | 892,596 | +0.78(+0.36%) |
Jan 30, 2024 | 215.82 | 217.97 | 215.05 | 217.68 | 329,257 | +1.48(+0.68%) |
Jan 29, 2024 | 214.57 | 216.59 | 213.75 | 216.21 | 358,393 | +0.60(+0.28%) |
Jan 26, 2024 | 217.43 | 217.51 | 214.68 | 215.61 | 252,206 | -0.59(-0.27%) |
Jan 25, 2024 | 216.26 | 217.17 | 213.43 | 216.20 | 300,866 | +1.83(+0.85%) |
Jan 24, 2024 | 216.60 | 216.87 | 214.25 | 214.37 | 289,837 | -1.93(-0.89%) |
Jan 23, 2024 | 220.42 | 220.42 | 214.79 | 216.30 | 427,254 | -3.27(-1.49%) |
Jan 22, 2024 | 221.81 | 222.72 | 219.23 | 219.57 | 429,446 | -1.37(-0.62%) |
Jan 19, 2024 | 220.61 | 221.12 | 216.59 | 220.94 | 453,173 | +0.96(+0.44%) |
Jan 18, 2024 | 218.75 | 220.22 | 216.84 | 219.98 | 314,526 | +1.59(+0.73%) |
Jan 17, 2024 | 219.51 | 221.37 | 218.21 | 218.39 | 258,373 | -2.39(-1.08%) |
Jan 16, 2024 | 221.34 | 221.91 | 219.51 | 220.78 | 284,840 | -2.12(-0.95%) |
Jan 12, 2024 | 224.12 | 225.39 | 221.66 | 222.90 | 391,314 | +0.78(+0.35%) |
Jan 11, 2024 | 223.54 | 223.70 | 220.59 | 222.12 | 268,457 | -1.37(-0.61%) |
Jan 10, 2024 | 222.74 | 224.31 | 221.25 | 223.49 | 329,275 | +2.01(+0.91%) |
Jan 09, 2024 | 219.71 | 224.12 | 219.16 | 221.48 | 435,426 | +1.18(+0.53%) |
Jan 08, 2024 | 216.50 | 220.46 | 214.83 | 220.31 | 388,407 | +4.86(+2.26%) |
Jan 05, 2024 | 215.58 | 217.00 | 214.03 | 215.45 | 340,084 | -0.07(-0.03%) |
Jan 04, 2024 | 212.26 | 216.74 | 212.26 | 215.52 | 506,902 | +2.47(+1.16%) |
Jan 03, 2024 | 216.99 | 216.99 | 212.78 | 213.05 | 369,647 | -3.54(-1.64%) |