Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 273.00 | 274.31 | 270.95 | 272.44 | 684,186 | +0.13(+0.05%) |
Mar 27, 2024 | 275.03 | 276.09 | 271.20 | 272.31 | 704,467 | -1.08(-0.39%) |
Mar 26, 2024 | 272.18 | 274.86 | 272.18 | 273.39 | 538,796 | +1.25(+0.46%) |
Mar 25, 2024 | 274.01 | 274.35 | 271.57 | 272.14 | 428,574 | -1.74(-0.63%) |
Mar 22, 2024 | 274.31 | 274.67 | 271.78 | 273.88 | 582,600 | -1.23(-0.45%) |
Mar 21, 2024 | 271.97 | 275.38 | 269.90 | 275.10 | 1,037,394 | +3.84(+1.42%) |
Mar 20, 2024 | 269.32 | 271.78 | 268.49 | 271.26 | 934,797 | +2.73(+1.01%) |
Mar 19, 2024 | 266.36 | 271.33 | 266.36 | 268.54 | 1,241,713 | -0.41(-0.15%) |
Mar 18, 2024 | 267.38 | 269.77 | 267.08 | 268.94 | 936,272 | +2.56(+0.96%) |
Mar 15, 2024 | 268.37 | 271.12 | 266.08 | 266.39 | 1,864,590 | -3.86(-1.43%) |
Mar 14, 2024 | 268.13 | 272.24 | 268.13 | 270.25 | 1,004,759 | +1.41(+0.52%) |
Mar 13, 2024 | 268.95 | 270.17 | 267.90 | 268.85 | 619,181 | -0.26(-0.10%) |
Mar 12, 2024 | 264.79 | 269.49 | 264.42 | 269.11 | 578,741 | +4.62(+1.75%) |
Mar 11, 2024 | 265.89 | 265.89 | 262.41 | 264.48 | 976,906 | -1.75(-0.66%) |
Mar 08, 2024 | 269.77 | 270.94 | 264.39 | 266.23 | 927,923 | -4.46(-1.65%) |
Mar 07, 2024 | 268.51 | 271.25 | 268.51 | 270.69 | 644,281 | +3.82(+1.43%) |
Mar 06, 2024 | 265.02 | 267.82 | 263.76 | 266.87 | 744,640 | +2.36(+0.89%) |
Mar 05, 2024 | 265.71 | 268.37 | 262.60 | 264.51 | 1,027,804 | -2.87(-1.07%) |
Mar 04, 2024 | 267.93 | 269.20 | 266.51 | 267.38 | 887,471 | +0.42(+0.16%) |
Mar 01, 2024 | 266.60 | 267.94 | 265.27 | 266.96 | 713,599 | +1.58(+0.59%) |
Feb 29, 2024 | 263.44 | 266.31 | 260.86 | 265.38 | 1,115,562 | +3.54(+1.35%) |
Feb 28, 2024 | 262.90 | 264.63 | 260.71 | 261.84 | 1,068,646 | -1.26(-0.48%) |
Feb 27, 2024 | 261.36 | 263.21 | 260.83 | 263.10 | 728,718 | +2.48(+0.95%) |
Feb 26, 2024 | 257.38 | 260.99 | 257.08 | 260.62 | 857,322 | +3.84(+1.50%) |
Feb 23, 2024 | 257.46 | 257.46 | 255.23 | 256.78 | 788,185 | +0.29(+0.11%) |
Feb 22, 2024 | 255.06 | 256.77 | 254.14 | 256.49 | 718,262 | +3.50(+1.39%) |
Feb 21, 2024 | 251.19 | 253.41 | 250.24 | 252.98 | 651,283 | +2.05(+0.82%) |
Feb 20, 2024 | 252.77 | 254.38 | 249.05 | 250.94 | 1,117,229 | -3.76(-1.48%) |
Feb 16, 2024 | 256.31 | 260.35 | 252.92 | 254.70 | 2,206,337 | +12.67(+5.23%) |
Feb 15, 2024 | 243.04 | 244.17 | 239.21 | 242.03 | 1,187,825 | +1.36(+0.56%) |
Feb 14, 2024 | 238.37 | 242.12 | 237.43 | 240.68 | 1,026,602 | +3.97(+1.68%) |
Feb 13, 2024 | 235.58 | 237.62 | 234.12 | 236.70 | 861,099 | -3.00(-1.25%) |
Feb 12, 2024 | 240.72 | 243.01 | 239.71 | 239.71 | 911,990 | +0.13(+0.05%) |
Feb 09, 2024 | 237.32 | 239.68 | 236.98 | 239.58 | 1,052,173 | +1.56(+0.65%) |
Feb 08, 2024 | 236.55 | 238.83 | 234.59 | 238.02 | 889,809 | +1.92(+0.81%) |
Feb 07, 2024 | 233.59 | 237.11 | 233.10 | 236.10 | 823,859 | +4.93(+2.13%) |
Feb 06, 2024 | 229.47 | 232.15 | 228.80 | 231.17 | 819,436 | +1.93(+0.84%) |
Feb 05, 2024 | 231.99 | 233.90 | 227.26 | 229.25 | 1,066,800 | -4.78(-2.04%) |
Feb 02, 2024 | 228.58 | 235.01 | 228.35 | 234.03 | 1,038,915 | +4.07(+1.77%) |
Feb 01, 2024 | 226.87 | 230.25 | 223.50 | 229.95 | 703,972 | +4.34(+1.92%) |
Jan 31, 2024 | 230.13 | 231.42 | 225.78 | 225.61 | 707,740 | -5.03(-2.18%) |
Jan 30, 2024 | 228.40 | 231.60 | 228.28 | 230.64 | 754,641 | +1.68(+0.73%) |
Jan 29, 2024 | 221.70 | 229.07 | 221.70 | 228.97 | 698,095 | +7.00(+3.15%) |
Jan 26, 2024 | 223.02 | 223.90 | 221.61 | 221.97 | 692,842 | -1.05(-0.47%) |
Jan 25, 2024 | 222.07 | 223.16 | 220.62 | 223.02 | 656,752 | +3.60(+1.64%) |
Jan 24, 2024 | 223.66 | 223.88 | 219.34 | 219.41 | 824,471 | -3.00(-1.35%) |
Jan 23, 2024 | 226.43 | 227.85 | 222.40 | 222.41 | 859,037 | -4.47(-1.97%) |
Jan 22, 2024 | 226.42 | 229.40 | 226.18 | 226.88 | 723,499 | +1.20(+0.53%) |
Jan 19, 2024 | 225.83 | 225.84 | 222.53 | 225.68 | 496,661 | +0.96(+0.43%) |
Jan 18, 2024 | 221.29 | 224.82 | 220.94 | 224.72 | 470,726 | +3.85(+1.74%) |
Jan 17, 2024 | 220.50 | 221.89 | 220.11 | 220.87 | 553,951 | -1.12(-0.50%) |
Jan 16, 2024 | 222.90 | 223.15 | 220.51 | 221.99 | 638,786 | -1.58(-0.71%) |
Jan 12, 2024 | 222.21 | 223.62 | 221.49 | 223.56 | 712,252 | -0.40(-0.18%) |
Jan 11, 2024 | 225.80 | 226.12 | 223.18 | 223.96 | 641,221 | -1.75(-0.77%) |
Jan 10, 2024 | 222.92 | 225.82 | 222.35 | 225.71 | 520,469 | +2.69(+1.20%) |
Jan 09, 2024 | 221.58 | 223.11 | 219.99 | 223.03 | 406,949 | -0.58(-0.26%) |
Jan 08, 2024 | 220.52 | 223.72 | 219.84 | 223.60 | 663,377 | +2.38(+1.07%) |
Jan 05, 2024 | 219.74 | 223.38 | 219.19 | 221.23 | 619,775 | +0.94(+0.43%) |
Jan 04, 2024 | 219.23 | 221.47 | 218.00 | 220.29 | 864,339 | +1.35(+0.62%) |
Jan 03, 2024 | 221.69 | 221.69 | 217.99 | 218.94 | 745,837 | -4.26(-1.91%) |