Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 281.57 | 281.57 | 281.57 | 281.57 | 0 | +0.30(+0.11%) |
Mar 27, 2024 | 280.79 | 282.05 | 277.11 | 281.27 | 0 | +0.48(+0.17%) |
Mar 26, 2024 | 277.40 | 283.41 | 277.44 | 280.79 | 0 | +3.39(+1.22%) |
Mar 25, 2024 | 272.12 | 277.89 | 271.64 | 277.40 | 0 | +5.28(+1.94%) |
Mar 22, 2024 | 271.40 | 274.25 | 269.81 | 272.12 | 0 | +0.72(+0.27%) |
Mar 21, 2024 | 267.27 | 272.35 | 267.63 | 271.40 | 0 | +4.13(+1.55%) |
Mar 20, 2024 | 265.83 | 268.23 | 261.84 | 267.27 | 0 | +1.44(+0.54%) |
Mar 19, 2024 | 268.76 | 268.55 | 264.19 | 265.83 | 0 | -2.93(-1.09%) |
Mar 18, 2024 | 267.93 | 272.39 | 266.92 | 268.76 | 0 | +0.83(+0.31%) |
Mar 15, 2024 | 263.06 | 269.08 | 262.90 | 267.93 | 0 | +4.87(+1.85%) |
Mar 14, 2024 | 261.59 | 265.69 | 261.37 | 263.06 | 0 | +1.47(+0.56%) |
Mar 13, 2024 | 263.21 | 265.03 | 259.23 | 261.59 | 0 | -1.72(-0.65%) |
Mar 12, 2024 | 261.02 | 264.26 | 259.66 | 263.31 | 0 | +4.06(+1.57%) |
Mar 11, 2024 | 256.00 | 261.53 | 256.08 | 259.25 | 0 | +2.05(+0.80%) |
Mar 08, 2024 | 262.11 | 262.96 | 255.35 | 257.20 | 0 | -5.53(-2.10%) |
Mar 07, 2024 | 258.66 | 262.73 | 255.90 | 262.73 | 0 | +4.07(+1.57%) |
Mar 06, 2024 | 253.99 | 260.24 | 253.48 | 258.66 | 0 | +4.67(+1.84%) |
Mar 05, 2024 | 255.83 | 257.14 | 253.13 | 253.99 | 0 | -1.84(-0.72%) |
Mar 04, 2024 | 254.53 | 259.82 | 253.75 | 255.83 | 0 | +1.30(+0.51%) |
Mar 01, 2024 | 257.15 | 258.99 | 252.37 | 254.53 | 0 | -2.62(-1.02%) |
Feb 29, 2024 | 259.88 | 260.60 | 254.91 | 257.15 | 0 | -2.73(-1.05%) |
Feb 28, 2024 | 262.67 | 264.56 | 258.97 | 259.88 | 0 | -2.79(-1.06%) |
Feb 27, 2024 | 257.94 | 263.13 | 257.65 | 262.67 | 0 | +4.73(+1.83%) |
Feb 26, 2024 | 254.15 | 258.87 | 253.19 | 257.94 | 0 | +3.79(+1.49%) |
Feb 23, 2024 | 254.28 | 255.93 | 252.59 | 254.15 | 0 | -0.13(-0.05%) |
Feb 22, 2024 | 256.30 | 257.10 | 251.34 | 254.28 | 0 | -2.02(-0.79%) |
Feb 21, 2024 | 252.70 | 257.44 | 251.95 | 256.30 | 0 | +3.60(+1.42%) |
Feb 20, 2024 | 253.54 | 255.54 | 250.43 | 252.70 | 0 | -0.84(-0.33%) |
Feb 16, 2024 | 253.54 | 253.54 | 253.54 | 253.54 | 0 | -0.45(-0.18%) |
Feb 15, 2024 | 254.06 | 255.36 | 253.06 | 253.99 | 0 | -0.07(-0.03%) |
Feb 14, 2024 | 255.34 | 255.09 | 251.35 | 254.06 | 0 | -1.28(-0.50%) |
Feb 13, 2024 | 256.64 | 257.60 | 254.03 | 255.34 | 0 | -2.62(-1.02%) |
Feb 12, 2024 | 260.43 | 260.73 | 257.15 | 257.96 | 0 | -3.88(-1.48%) |
Feb 09, 2024 | 256.87 | 262.43 | 256.88 | 261.84 | 0 | +3.71(+1.44%) |
Feb 08, 2024 | 255.64 | 258.76 | 254.10 | 258.13 | 0 | +1.56(+0.61%) |
Feb 07, 2024 | 252.37 | 258.74 | 252.72 | 256.57 | 0 | +3.34(+1.32%) |
Feb 06, 2024 | 253.16 | 255.30 | 250.16 | 253.23 | 0 | +0.07(+0.03%) |
Feb 05, 2024 | 254.04 | 255.35 | 252.43 | 253.16 | 0 | -0.88(-0.35%) |
Feb 02, 2024 | 253.06 | 254.68 | 251.68 | 254.04 | 0 | +0.98(+0.39%) |
Feb 01, 2024 | 253.26 | 254.55 | 251.99 | 253.06 | 0 | -0.20(-0.08%) |
Jan 31, 2024 | 252.11 | 253.74 | 251.41 | 253.26 | 0 | +1.15(+0.46%) |
Jan 30, 2024 | 247.84 | 253.48 | 247.95 | 252.11 | 0 | +4.27(+1.72%) |
Jan 29, 2024 | 250.22 | 252.53 | 246.86 | 247.84 | 0 | -2.38(-0.95%) |
Jan 26, 2024 | 248.57 | 252.35 | 247.56 | 250.22 | 0 | +1.65(+0.66%) |
Jan 25, 2024 | 252.29 | 252.63 | 248.05 | 248.57 | 0 | -3.72(-1.47%) |
Jan 24, 2024 | 249.57 | 252.59 | 248.26 | 252.29 | 0 | +2.72(+1.09%) |
Jan 23, 2024 | 247.91 | 250.61 | 246.24 | 249.57 | 0 | +1.66(+0.67%) |
Jan 22, 2024 | 244.83 | 248.76 | 244.62 | 247.91 | 0 | +3.08(+1.26%) |
Jan 19, 2024 | 238.93 | 246.13 | 239.39 | 244.83 | 0 | +5.90(+2.47%) |
Jan 18, 2024 | 235.63 | 240.15 | 234.31 | 238.93 | 0 | +3.30(+1.40%) |
Jan 17, 2024 | 238.48 | 238.49 | 234.89 | 235.63 | 0 | -2.85(-1.20%) |
Jan 16, 2024 | 232.07 | 239.02 | 234.01 | 238.48 | 0 | +6.41(+2.76%) |
Jan 12, 2024 | 232.07 | 232.07 | 232.07 | 232.07 | 0 | -1.84(-0.79%) |
Jan 11, 2024 | 230.25 | 236.01 | 230.34 | 233.91 | 0 | +3.70(+1.61%) |
Jan 10, 2024 | 232.42 | 233.38 | 229.97 | 230.21 | 0 | -2.16(-0.93%) |
Jan 09, 2024 | 230.56 | 234.03 | 231.19 | 232.37 | 0 | +1.89(+0.82%) |
Jan 08, 2024 | 229.91 | 231.66 | 227.94 | 230.48 | 0 | +0.57(+0.25%) |
Jan 05, 2024 | 231.52 | 231.85 | 229.21 | 229.91 | 0 | -1.61(-0.70%) |
Jan 04, 2024 | 231.39 | 232.86 | 231.06 | 231.52 | 0 | +0.13(+0.06%) |
Jan 03, 2024 | 233.12 | 234.39 | 230.55 | 231.39 | 0 | -1.73(-0.74%) |