Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 254.80 | 263.99 | 253.92 | 262.76 | 220,885 | +9.59(+3.79%) |
Mar 27, 2024 | 251.51 | 256.33 | 251.45 | 253.17 | 167,110 | +4.14(+1.66%) |
Mar 26, 2024 | 246.84 | 250.48 | 243.99 | 249.03 | 178,323 | +4.02(+1.64%) |
Mar 25, 2024 | 247.50 | 247.93 | 242.57 | 245.01 | 146,683 | -1.62(-0.66%) |
Mar 22, 2024 | 247.89 | 248.07 | 244.38 | 246.63 | 113,115 | -1.98(-0.80%) |
Mar 21, 2024 | 240.71 | 249.26 | 240.71 | 248.61 | 165,801 | +11.28(+4.75%) |
Mar 20, 2024 | 230.24 | 238.36 | 229.69 | 237.33 | 115,481 | +7.64(+3.33%) |
Mar 19, 2024 | 228.63 | 230.23 | 224.97 | 229.69 | 114,073 | +0.03(+0.01%) |
Mar 18, 2024 | 225.68 | 233.80 | 222.37 | 229.66 | 164,291 | +4.04(+1.79%) |
Mar 15, 2024 | 220.01 | 228.16 | 220.01 | 225.62 | 838,255 | +3.78(+1.70%) |
Mar 14, 2024 | 226.67 | 226.67 | 218.83 | 221.84 | 197,570 | -3.68(-1.63%) |
Mar 13, 2024 | 220.12 | 227.45 | 218.66 | 225.52 | 323,795 | +7.12(+3.26%) |
Mar 12, 2024 | 221.36 | 221.48 | 217.78 | 218.40 | 113,201 | -2.26(-1.02%) |
Mar 11, 2024 | 222.48 | 222.48 | 218.23 | 220.66 | 153,115 | -2.64(-1.18%) |
Mar 08, 2024 | 225.90 | 229.88 | 221.98 | 223.30 | 140,058 | -1.31(-0.58%) |
Mar 07, 2024 | 221.68 | 225.00 | 218.87 | 224.61 | 166,631 | +3.11(+1.40%) |
Mar 06, 2024 | 225.42 | 226.13 | 221.38 | 221.50 | 123,322 | -0.43(-0.19%) |
Mar 05, 2024 | 233.39 | 235.62 | 220.45 | 221.93 | 170,170 | -12.64(-5.39%) |
Mar 04, 2024 | 241.11 | 242.64 | 234.04 | 234.57 | 188,935 | -6.98(-2.89%) |
Mar 01, 2024 | 240.50 | 242.92 | 237.01 | 241.55 | 182,432 | +0.57(+0.24%) |
Feb 29, 2024 | 238.76 | 241.18 | 235.48 | 240.98 | 208,364 | +6.00(+2.55%) |
Feb 28, 2024 | 231.39 | 236.83 | 229.94 | 234.98 | 158,924 | +3.62(+1.56%) |
Feb 27, 2024 | 225.70 | 232.32 | 224.75 | 231.36 | 158,543 | +6.85(+3.05%) |
Feb 26, 2024 | 220.23 | 226.76 | 220.23 | 224.51 | 158,889 | +4.12(+1.87%) |
Feb 23, 2024 | 218.06 | 221.24 | 215.49 | 220.39 | 101,897 | +3.82(+1.76%) |
Feb 22, 2024 | 219.13 | 222.63 | 216.07 | 216.57 | 157,968 | -1.88(-0.86%) |
Feb 21, 2024 | 217.45 | 219.37 | 214.23 | 218.45 | 165,074 | -0.72(-0.33%) |
Feb 20, 2024 | 223.30 | 225.95 | 218.83 | 219.17 | 205,972 | -7.98(-3.51%) |
Feb 16, 2024 | 236.86 | 236.91 | 226.73 | 227.15 | 133,958 | -10.98(-4.61%) |
Feb 15, 2024 | 234.14 | 238.48 | 228.98 | 238.13 | 207,804 | +5.62(+2.42%) |
Feb 14, 2024 | 244.98 | 249.98 | 231.81 | 232.51 | 301,665 | -3.81(-1.61%) |
Feb 13, 2024 | 238.60 | 239.71 | 232.33 | 236.32 | 231,236 | -9.34(-3.80%) |
Feb 12, 2024 | 244.29 | 246.73 | 242.23 | 245.66 | 132,825 | +1.37(+0.56%) |
Feb 09, 2024 | 238.97 | 246.56 | 237.35 | 244.29 | 393,468 | +7.16(+3.02%) |
Feb 08, 2024 | 230.33 | 237.49 | 228.88 | 237.13 | 171,033 | +6.94(+3.01%) |
Feb 07, 2024 | 224.84 | 230.41 | 223.47 | 230.19 | 82,122 | +6.81(+3.05%) |
Feb 06, 2024 | 225.49 | 227.95 | 221.72 | 223.38 | 133,796 | -2.78(-1.23%) |
Feb 05, 2024 | 229.35 | 229.59 | 222.88 | 226.16 | 128,673 | -5.56(-2.40%) |
Feb 02, 2024 | 229.91 | 232.99 | 227.98 | 231.72 | 109,292 | +0.46(+0.20%) |
Feb 01, 2024 | 227.73 | 232.88 | 226.36 | 231.26 | 185,659 | +5.78(+2.56%) |
Jan 31, 2024 | 230.02 | 230.83 | 224.24 | 225.48 | 174,946 | -4.27(-1.86%) |
Jan 30, 2024 | 220.04 | 234.27 | 218.84 | 229.75 | 261,531 | +8.63(+3.90%) |
Jan 29, 2024 | 221.65 | 222.35 | 219.54 | 221.12 | 122,147 | +0.31(+0.14%) |
Jan 26, 2024 | 221.31 | 223.16 | 218.80 | 220.81 | 114,247 | +1.69(+0.77%) |
Jan 25, 2024 | 219.98 | 220.31 | 217.57 | 219.12 | 104,847 | +2.72(+1.26%) |
Jan 24, 2024 | 219.12 | 221.89 | 215.00 | 216.40 | 145,163 | +1.10(+0.51%) |
Jan 23, 2024 | 220.77 | 221.87 | 214.60 | 215.30 | 120,052 | -2.59(-1.19%) |
Jan 22, 2024 | 213.37 | 218.17 | 213.06 | 217.89 | 228,148 | +5.91(+2.79%) |
Jan 19, 2024 | 213.18 | 214.30 | 209.98 | 211.98 | 117,279 | -0.24(-0.11%) |
Jan 18, 2024 | 211.78 | 212.22 | 208.04 | 212.22 | 146,365 | +2.72(+1.30%) |
Jan 17, 2024 | 208.35 | 212.98 | 208.31 | 209.50 | 157,874 | -2.07(-0.98%) |
Jan 16, 2024 | 214.09 | 215.59 | 210.98 | 211.57 | 195,216 | -4.72(-2.18%) |
Jan 12, 2024 | 216.73 | 216.99 | 213.67 | 216.29 | 140,601 | +1.52(+0.71%) |
Jan 11, 2024 | 213.74 | 215.16 | 211.50 | 214.77 | 173,123 | +1.30(+0.61%) |
Jan 10, 2024 | 212.30 | 214.35 | 210.45 | 213.47 | 88,682 | +0.27(+0.13%) |
Jan 09, 2024 | 211.93 | 213.68 | 206.99 | 213.20 | 140,380 | -1.78(-0.83%) |
Jan 08, 2024 | 216.04 | 216.04 | 213.70 | 214.98 | 189,508 | +0.13(+0.06%) |
Jan 05, 2024 | 217.51 | 218.57 | 214.05 | 214.85 | 192,008 | -4.31(-1.97%) |
Jan 04, 2024 | 215.12 | 219.64 | 212.30 | 219.16 | 194,150 | +4.58(+2.13%) |
Jan 03, 2024 | 214.38 | 215.91 | 210.00 | 214.58 | 415,158 | -0.40(-0.19%) |