Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 271.47 | 273.11 | 270.67 | 270.80 | 448,084 | +0.03(+0.01%) |
Mar 27, 2024 | 268.30 | 270.77 | 267.32 | 270.77 | 321,340 | +5.14(+1.94%) |
Mar 26, 2024 | 268.22 | 268.78 | 265.50 | 265.63 | 257,483 | -0.11(-0.04%) |
Mar 25, 2024 | 265.79 | 267.59 | 265.62 | 265.74 | 359,839 | +0.66(+0.25%) |
Mar 22, 2024 | 267.89 | 268.48 | 265.03 | 265.08 | 365,573 | -3.10(-1.16%) |
Mar 21, 2024 | 267.10 | 269.89 | 267.06 | 268.18 | 626,481 | +2.91(+1.10%) |
Mar 20, 2024 | 260.25 | 266.18 | 259.51 | 265.27 | 382,152 | +4.31(+1.65%) |
Mar 19, 2024 | 258.19 | 261.69 | 257.26 | 260.95 | 583,932 | +0.67(+0.26%) |
Mar 18, 2024 | 263.46 | 263.74 | 260.06 | 260.29 | 422,382 | -1.96(-0.75%) |
Mar 15, 2024 | 260.90 | 263.15 | 260.81 | 262.24 | 454,688 | -0.21(-0.08%) |
Mar 14, 2024 | 267.08 | 267.08 | 259.92 | 262.45 | 779,428 | -4.79(-1.79%) |
Mar 13, 2024 | 265.98 | 268.12 | 265.98 | 267.25 | 682,651 | +1.09(+0.41%) |
Mar 12, 2024 | 265.86 | 266.89 | 263.56 | 266.16 | 580,553 | +0.77(+0.29%) |
Mar 11, 2024 | 267.40 | 268.25 | 264.88 | 265.39 | 451,864 | -2.79(-1.04%) |
Mar 08, 2024 | 271.20 | 273.41 | 266.87 | 268.18 | 711,157 | -0.70(-0.26%) |
Mar 07, 2024 | 268.38 | 269.76 | 267.82 | 268.87 | 667,540 | +2.32(+0.87%) |
Mar 06, 2024 | 267.86 | 268.10 | 264.86 | 266.56 | 601,425 | +2.69(+1.02%) |
Mar 05, 2024 | 265.86 | 267.26 | 262.78 | 263.87 | 504,442 | -4.52(-1.69%) |
Mar 04, 2024 | 269.72 | 270.64 | 267.94 | 268.39 | 510,941 | +1.15(+0.43%) |
Mar 01, 2024 | 264.66 | 267.80 | 263.72 | 267.25 | 676,288 | +3.60(+1.36%) |
Feb 29, 2024 | 266.30 | 267.01 | 261.92 | 263.65 | 615,764 | +1.22(+0.46%) |
Feb 28, 2024 | 262.50 | 264.08 | 261.55 | 262.43 | 731,589 | -1.94(-0.73%) |
Feb 27, 2024 | 262.69 | 264.76 | 261.88 | 264.37 | 826,143 | +4.29(+1.65%) |
Feb 26, 2024 | 257.15 | 260.61 | 256.86 | 260.07 | 515,598 | +2.76(+1.07%) |
Feb 23, 2024 | 257.12 | 258.72 | 255.50 | 257.32 | 1,050,434 | +0.25(+0.10%) |
Feb 22, 2024 | 255.01 | 257.82 | 254.65 | 257.07 | 890,297 | +4.34(+1.72%) |
Feb 21, 2024 | 252.92 | 253.79 | 250.86 | 252.73 | 748,098 | -2.38(-0.93%) |
Feb 20, 2024 | 255.78 | 256.43 | 253.49 | 255.11 | 691,403 | -4.00(-1.54%) |
Feb 16, 2024 | 260.94 | 262.08 | 258.89 | 259.11 | 778,634 | -4.08(-1.55%) |
Feb 15, 2024 | 259.15 | 263.69 | 259.06 | 263.19 | 599,415 | +5.91(+2.30%) |
Feb 14, 2024 | 254.75 | 257.69 | 253.23 | 257.28 | 618,679 | +6.79(+2.71%) |
Feb 13, 2024 | 251.77 | 254.57 | 248.59 | 250.49 | 1,437,090 | -10.30(-3.95%) |
Feb 12, 2024 | 257.68 | 261.69 | 257.68 | 260.78 | 503,974 | +4.09(+1.60%) |
Feb 09, 2024 | 253.36 | 257.01 | 252.65 | 256.69 | 585,718 | +4.96(+1.97%) |
Feb 08, 2024 | 247.56 | 251.96 | 246.99 | 251.73 | 343,829 | +4.38(+1.77%) |
Feb 07, 2024 | 248.17 | 248.60 | 245.84 | 247.34 | 418,929 | -0.06(-0.02%) |
Feb 06, 2024 | 244.62 | 247.47 | 243.79 | 247.40 | 425,881 | +2.58(+1.05%) |
Feb 05, 2024 | 245.79 | 246.28 | 242.32 | 244.82 | 727,576 | -2.90(-1.17%) |
Feb 02, 2024 | 246.25 | 248.85 | 244.63 | 247.72 | 454,763 | -0.84(-0.34%) |
Feb 01, 2024 | 245.89 | 248.69 | 243.48 | 248.56 | 648,108 | +4.50(+1.85%) |
Jan 31, 2024 | 248.69 | 251.01 | 243.66 | 244.06 | 410,897 | -5.05(-2.03%) |
Jan 30, 2024 | 250.87 | 250.89 | 248.25 | 249.11 | 611,943 | -2.80(-1.11%) |
Jan 29, 2024 | 246.63 | 251.91 | 245.88 | 251.91 | 514,942 | +5.43(+2.20%) |
Jan 26, 2024 | 247.82 | 249.10 | 246.19 | 246.47 | 483,358 | -0.30(-0.12%) |
Jan 25, 2024 | 247.92 | 249.34 | 245.10 | 246.77 | 666,287 | +1.61(+0.66%) |
Jan 24, 2024 | 250.52 | 250.69 | 244.93 | 245.16 | 639,130 | -2.21(-0.89%) |
Jan 23, 2024 | 249.86 | 250.16 | 245.85 | 247.37 | 789,341 | -0.34(-0.14%) |
Jan 22, 2024 | 244.74 | 248.13 | 244.74 | 247.71 | 799,880 | +5.09(+2.10%) |
Jan 19, 2024 | 241.17 | 243.12 | 238.83 | 242.62 | 362,290 | +2.25(+0.93%) |
Jan 18, 2024 | 240.92 | 241.29 | 237.35 | 240.37 | 340,085 | +1.18(+0.49%) |
Jan 17, 2024 | 237.89 | 239.50 | 236.72 | 239.19 | 396,651 | -1.75(-0.73%) |
Jan 16, 2024 | 240.72 | 242.33 | 239.62 | 240.94 | 604,918 | -1.94(-0.80%) |
Jan 12, 2024 | 245.67 | 247.42 | 242.27 | 242.88 | 397,850 | -0.60(-0.25%) |
Jan 11, 2024 | 244.53 | 245.32 | 240.51 | 243.48 | 777,304 | -1.84(-0.75%) |
Jan 10, 2024 | 245.12 | 245.58 | 242.71 | 245.31 | 432,037 | +0.09(+0.04%) |
Jan 09, 2024 | 244.34 | 246.22 | 242.95 | 245.22 | 647,191 | -1.96(-0.79%) |
Jan 08, 2024 | 241.32 | 247.28 | 240.58 | 247.18 | 559,937 | +5.93(+2.46%) |
Jan 05, 2024 | 240.56 | 243.82 | 240.45 | 241.25 | 597,759 | -1.25(-0.52%) |
Jan 04, 2024 | 242.07 | 243.83 | 241.90 | 242.50 | 517,343 | +0.05(+0.02%) |
Jan 03, 2024 | 246.51 | 247.26 | 241.88 | 242.45 | 553,061 | -7.08(-2.84%) |