Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 254.11 | 256.20 | 247.86 | 256.16 | 655 | +3.76(+1.49%) |
Mar 27, 2024 | 245.01 | 252.40 | 245.01 | 252.40 | 527 | +2.20(+0.88%) |
Mar 26, 2024 | 248.22 | 252.30 | 248.22 | 250.20 | 5,961 | -2.76(-1.09%) |
Mar 25, 2024 | 252.06 | 252.96 | 247.92 | 252.96 | 2,285 | +2.12(+0.85%) |
Mar 22, 2024 | 252.96 | 252.96 | 250.00 | 250.83 | 8,123 | -0.47(-0.19%) |
Mar 21, 2024 | 252.72 | 252.72 | 248.28 | 251.30 | 389 | -8.72(-3.35%) |
Mar 20, 2024 | 258.33 | 261.04 | 256.15 | 260.02 | 1,436 | +0.96(+0.37%) |
Mar 19, 2024 | 257.59 | 259.52 | 255.77 | 259.06 | 2,255 | +1.41(+0.55%) |
Mar 18, 2024 | 259.67 | 260.55 | 256.45 | 257.65 | 1,994 | -4.73(-1.80%) |
Mar 15, 2024 | 262.00 | 263.33 | 256.78 | 262.38 | 1,087 | -1.82(-0.69%) |
Mar 14, 2024 | 261.56 | 264.20 | 261.30 | 264.20 | 207 | -8.10(-2.97%) |
Mar 13, 2024 | 271.72 | 276.08 | 271.69 | 272.30 | 687 | -7.09(-2.54%) |
Mar 12, 2024 | 278.22 | 279.39 | 277.36 | 279.39 | 1,210 | +6.59(+2.42%) |
Mar 11, 2024 | 271.11 | 276.43 | 269.74 | 272.80 | 2,298 | +1.63(+0.60%) |
Mar 08, 2024 | 270.38 | 272.00 | 267.62 | 271.17 | 11,824 | +2.87(+1.07%) |
Mar 07, 2024 | 270.67 | 271.60 | 266.25 | 268.30 | 360 | +0.10(+0.04%) |
Mar 06, 2024 | 262.11 | 268.20 | 262.11 | 268.20 | 1,141 | +1.60(+0.60%) |
Mar 05, 2024 | 261.54 | 267.70 | 261.54 | 266.60 | 927 | +4.47(+1.71%) |
Mar 04, 2024 | 262.12 | 265.20 | 257.89 | 262.13 | 574 | -0.37(-0.14%) |
Mar 01, 2024 | 263.19 | 265.10 | 262.50 | 262.50 | 1,022 | +2.00(+0.77%) |
Feb 29, 2024 | 264.00 | 264.00 | 260.50 | 260.50 | 1,628 | -2.66(-1.01%) |
Feb 28, 2024 | 261.33 | 263.27 | 261.30 | 263.16 | 116,530 | -0.86(-0.32%) |
Feb 27, 2024 | 261.20 | 264.85 | 261.20 | 264.02 | 1,068 | +7.02(+2.73%) |
Feb 26, 2024 | 267.00 | 267.00 | 257.00 | 257.00 | 421 | -7.18(-2.72%) |
Feb 23, 2024 | 261.25 | 267.20 | 258.50 | 264.18 | 1,833 | +5.59(+2.16%) |
Feb 22, 2024 | 256.50 | 263.60 | 256.50 | 258.59 | 2,088 | -4.16(-1.58%) |
Feb 21, 2024 | 263.80 | 263.80 | 260.60 | 262.75 | 254 | +2.95(+1.14%) |
Feb 20, 2024 | 261.50 | 261.50 | 259.80 | 259.80 | 886 | +4.74(+1.86%) |
Feb 16, 2024 | 259.40 | 259.70 | 254.50 | 255.06 | 299 | -4.03(-1.55%) |
Feb 15, 2024 | 259.40 | 260.50 | 255.43 | 259.09 | 964 | +6.18(+2.44%) |
Feb 14, 2024 | 258.50 | 260.00 | 252.91 | 252.91 | 4,172 | -0.59(-0.23%) |
Feb 13, 2024 | 255.70 | 259.90 | 253.50 | 253.50 | 248 | -7.08(-2.72%) |
Feb 12, 2024 | 255.39 | 260.58 | 253.73 | 260.58 | 7,945 | +4.38(+1.71%) |
Feb 09, 2024 | 257.80 | 259.80 | 255.30 | 256.20 | 11,252 | +0.41(+0.16%) |
Feb 08, 2024 | 262.00 | 262.00 | 255.79 | 255.79 | 549 | -5.21(-1.99%) |
Feb 07, 2024 | 261.20 | 265.20 | 260.06 | 261.00 | 10,850 | -4.00(-1.51%) |
Feb 06, 2024 | 260.77 | 266.19 | 260.23 | 265.00 | 33,477 | -0.39(-0.15%) |
Feb 05, 2024 | 268.50 | 268.50 | 263.18 | 265.39 | 1,520 | -8.21(-3.00%) |
Feb 02, 2024 | 273.90 | 274.50 | 269.50 | 273.60 | 315 | +2.29(+0.84%) |
Feb 01, 2024 | 275.85 | 275.85 | 270.01 | 271.31 | 840 | -12.13(-4.28%) |
Jan 31, 2024 | 284.50 | 289.96 | 283.44 | 283.44 | 3,304 | -5.56(-1.92%) |
Jan 30, 2024 | 284.50 | 289.00 | 283.20 | 289.00 | 527 | +3.60(+1.26%) |
Jan 29, 2024 | 287.30 | 287.99 | 283.00 | 285.40 | 13,465 | +1.54(+0.54%) |
Jan 26, 2024 | 284.50 | 289.30 | 283.86 | 283.86 | 1,260 | +4.06(+1.45%) |
Jan 25, 2024 | 277.80 | 281.70 | 274.50 | 279.80 | 1,759 | -0.10(-0.04%) |
Jan 24, 2024 | 279.75 | 279.90 | 279.00 | 279.90 | 57,621 | -3.10(-1.10%) |
Jan 23, 2024 | 279.10 | 284.50 | 278.00 | 283.00 | 817 | -2.39(-0.84%) |
Jan 22, 2024 | 284.00 | 289.50 | 282.00 | 285.39 | 4,285 | +1.82(+0.64%) |
Jan 19, 2024 | 283.90 | 285.00 | 277.50 | 283.57 | 841 | +0.96(+0.34%) |
Jan 18, 2024 | 286.63 | 286.63 | 281.10 | 282.60 | 2,742 | -3.60(-1.26%) |
Jan 17, 2024 | 286.20 | 287.00 | 286.20 | 286.20 | 2,600 | -4.30(-1.48%) |
Jan 16, 2024 | 294.00 | 294.00 | 286.50 | 290.50 | 2,627 | -2.91(-0.99%) |
Jan 12, 2024 | 297.50 | 297.87 | 293.41 | 293.41 | 831 | +0.66(+0.23%) |
Jan 11, 2024 | 295.20 | 297.84 | 292.75 | 292.75 | 4,285 | -4.83(-1.62%) |
Jan 10, 2024 | 295.00 | 298.10 | 295.00 | 297.58 | 5,780 | -1.38(-0.46%) |
Jan 09, 2024 | 298.70 | 300.00 | 298.10 | 298.96 | 3,655 | +2.36(+0.80%) |
Jan 08, 2024 | 298.50 | 298.50 | 293.69 | 296.60 | 2,118 | -2.33(-0.78%) |
Jan 05, 2024 | 292.50 | 298.93 | 292.50 | 298.93 | 3,924 | +2.93(+0.99%) |
Jan 04, 2024 | 298.60 | 299.50 | 295.00 | 296.00 | 2,643 | -1.50(-0.50%) |
Jan 03, 2024 | 297.40 | 298.00 | 293.59 | 297.50 | 1,916 | +11.96(+4.19%) |