Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 243.57 | 243.57 | 229.14 | 229.72 | 1,114,801 | -13.55(-5.57%) |
Mar 27, 2024 | 245.26 | 249.68 | 236.07 | 243.27 | 648,210 | -4.59(-1.85%) |
Mar 26, 2024 | 244.67 | 250.89 | 244.67 | 247.86 | 576,643 | +3.60(+1.47%) |
Mar 25, 2024 | 247.86 | 249.19 | 238.84 | 244.26 | 739,401 | +6.36(+2.67%) |
Mar 22, 2024 | 237.82 | 238.69 | 234.02 | 237.90 | 304,585 | +0.97(+0.41%) |
Mar 21, 2024 | 237.06 | 237.85 | 233.78 | 236.93 | 301,022 | +0.20(+0.08%) |
Mar 20, 2024 | 238.28 | 238.56 | 233.22 | 236.73 | 441,572 | -2.67(-1.12%) |
Mar 19, 2024 | 235.00 | 239.65 | 231.07 | 239.40 | 550,559 | +5.43(+2.32%) |
Mar 18, 2024 | 235.91 | 237.00 | 229.54 | 233.97 | 447,746 | -1.81(-0.77%) |
Mar 15, 2024 | 237.13 | 239.09 | 235.07 | 235.78 | 898,652 | -2.33(-0.98%) |
Mar 14, 2024 | 240.11 | 241.46 | 236.02 | 238.11 | 360,288 | -3.16(-1.31%) |
Mar 13, 2024 | 248.47 | 249.05 | 240.09 | 241.27 | 489,153 | -5.60(-2.27%) |
Mar 12, 2024 | 249.74 | 250.36 | 246.53 | 246.87 | 374,481 | -2.64(-1.06%) |
Mar 11, 2024 | 244.46 | 250.23 | 243.96 | 249.51 | 470,166 | +6.46(+2.66%) |
Mar 08, 2024 | 238.61 | 244.00 | 235.94 | 243.05 | 508,393 | +3.09(+1.29%) |
Mar 07, 2024 | 237.84 | 243.49 | 236.24 | 239.96 | 574,606 | +2.99(+1.26%) |
Mar 06, 2024 | 230.00 | 240.85 | 230.00 | 236.97 | 675,086 | +7.16(+3.12%) |
Mar 05, 2024 | 228.30 | 232.31 | 228.26 | 229.81 | 287,261 | +1.07(+0.47%) |
Mar 04, 2024 | 232.59 | 232.88 | 226.57 | 228.74 | 437,370 | -3.18(-1.37%) |
Mar 01, 2024 | 227.84 | 238.44 | 227.00 | 231.92 | 792,285 | +6.28(+2.78%) |
Feb 29, 2024 | 228.59 | 228.59 | 223.52 | 225.64 | 766,102 | -1.64(-0.72%) |
Feb 28, 2024 | 226.70 | 227.61 | 224.23 | 227.28 | 326,246 | +0.53(+0.23%) |
Feb 27, 2024 | 223.91 | 228.68 | 222.69 | 226.75 | 333,637 | +3.17(+1.42%) |
Feb 26, 2024 | 225.93 | 228.57 | 221.61 | 223.58 | 355,858 | -3.45(-1.52%) |
Feb 23, 2024 | 219.11 | 227.27 | 218.41 | 227.03 | 524,018 | +9.43(+4.33%) |
Feb 22, 2024 | 220.30 | 221.36 | 214.75 | 217.60 | 456,651 | -1.58(-0.72%) |
Feb 21, 2024 | 219.71 | 227.75 | 214.52 | 219.18 | 622,510 | +5.02(+2.34%) |
Feb 20, 2024 | 214.88 | 217.75 | 213.75 | 214.16 | 581,200 | -0.57(-0.27%) |
Feb 16, 2024 | 213.85 | 216.45 | 211.61 | 214.73 | 330,933 | +0.19(+0.09%) |
Feb 15, 2024 | 215.17 | 216.36 | 213.16 | 214.54 | 409,757 | +0.11(+0.05%) |
Feb 14, 2024 | 213.14 | 214.66 | 212.41 | 214.43 | 267,078 | +0.68(+0.32%) |
Feb 13, 2024 | 215.17 | 216.17 | 211.64 | 213.75 | 369,517 | -2.50(-1.16%) |
Feb 12, 2024 | 216.25 | 216.77 | 210.64 | 216.25 | 429,108 | +3.91(+1.84%) |
Feb 09, 2024 | 212.12 | 212.35 | 209.84 | 212.34 | 254,136 | +0.60(+0.28%) |
Feb 08, 2024 | 211.42 | 212.47 | 208.62 | 211.74 | 383,414 | +0.98(+0.46%) |
Feb 07, 2024 | 214.12 | 214.20 | 210.52 | 210.76 | 252,212 | -4.19(-1.95%) |
Feb 06, 2024 | 212.88 | 216.06 | 212.35 | 214.95 | 263,848 | +2.19(+1.03%) |
Feb 05, 2024 | 214.87 | 215.25 | 212.50 | 212.76 | 226,489 | -0.65(-0.30%) |
Feb 02, 2024 | 215.27 | 215.27 | 212.03 | 213.41 | 317,450 | -2.56(-1.19%) |
Feb 01, 2024 | 214.97 | 217.72 | 213.50 | 215.97 | 296,904 | +1.19(+0.55%) |
Jan 31, 2024 | 216.01 | 218.91 | 213.08 | 214.78 | 355,821 | -0.24(-0.11%) |
Jan 30, 2024 | 216.09 | 216.87 | 214.21 | 215.02 | 227,020 | -1.89(-0.87%) |
Jan 29, 2024 | 217.99 | 218.67 | 215.52 | 216.91 | 310,629 | -1.10(-0.50%) |
Jan 26, 2024 | 220.06 | 221.81 | 217.09 | 218.01 | 223,440 | -1.31(-0.60%) |
Jan 25, 2024 | 220.00 | 222.38 | 217.01 | 219.32 | 311,140 | +0.51(+0.23%) |
Jan 24, 2024 | 217.78 | 219.82 | 216.22 | 218.81 | 295,645 | +1.02(+0.47%) |
Jan 23, 2024 | 216.73 | 218.77 | 216.53 | 217.79 | 306,081 | +1.55(+0.72%) |
Jan 22, 2024 | 217.60 | 218.68 | 215.47 | 216.24 | 319,968 | -1.60(-0.73%) |
Jan 19, 2024 | 218.58 | 218.92 | 216.06 | 217.84 | 376,531 | -1.27(-0.58%) |
Jan 18, 2024 | 222.68 | 222.75 | 217.12 | 219.11 | 358,217 | -3.14(-1.41%) |
Jan 17, 2024 | 217.84 | 222.30 | 217.15 | 222.25 | 325,505 | +3.53(+1.61%) |
Jan 16, 2024 | 218.48 | 220.90 | 216.06 | 218.72 | 358,349 | -0.33(-0.15%) |
Jan 12, 2024 | 221.42 | 225.11 | 218.68 | 219.05 | 223,234 | -1.25(-0.57%) |
Jan 11, 2024 | 220.00 | 222.52 | 215.88 | 220.30 | 469,340 | -1.36(-0.61%) |
Jan 10, 2024 | 224.63 | 224.88 | 220.25 | 221.66 | 380,742 | -2.70(-1.20%) |
Jan 09, 2024 | 229.59 | 230.50 | 221.98 | 224.36 | 334,224 | -6.68(-2.89%) |
Jan 08, 2024 | 228.01 | 231.06 | 224.02 | 231.04 | 294,348 | +1.64(+0.71%) |
Jan 05, 2024 | 229.17 | 230.84 | 226.48 | 229.40 | 265,052 | -0.71(-0.31%) |
Jan 04, 2024 | 228.09 | 230.50 | 226.03 | 230.11 | 387,116 | +1.93(+0.85%) |
Jan 03, 2024 | 227.85 | 228.79 | 226.27 | 228.18 | 353,814 | +0.83(+0.37%) |