Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 313.75 | 313.11 | 311.07 | 311.75 | 1,989,462 | -1.72(-0.55%) |
Mar 27, 2024 | 313.06 | 313.70 | 307.61 | 313.46 | 1,880,012 | +2.31(+0.74%) |
Mar 26, 2024 | 310.73 | 315.36 | 310.53 | 311.15 | 2,253,771 | +0.20(+0.06%) |
Mar 25, 2024 | 314.06 | 314.84 | 310.57 | 310.95 | 1,708,706 | -4.69(-1.48%) |
Mar 22, 2024 | 313.99 | 316.07 | 313.42 | 315.64 | 2,052,620 | +1.06(+0.34%) |
Mar 21, 2024 | 310.78 | 314.85 | 309.27 | 314.58 | 2,173,953 | +5.69(+1.84%) |
Mar 20, 2024 | 303.65 | 309.50 | 302.46 | 308.89 | 1,952,004 | +6.83(+2.26%) |
Mar 19, 2024 | 297.35 | 302.27 | 296.38 | 302.06 | 1,466,517 | +4.20(+1.41%) |
Mar 18, 2024 | 299.91 | 302.34 | 297.69 | 297.86 | 1,561,985 | +0.85(+0.29%) |
Mar 15, 2024 | 297.14 | 301.77 | 296.87 | 297.01 | 3,033,695 | -2.38(-0.80%) |
Mar 14, 2024 | 301.77 | 302.08 | 296.57 | 299.39 | 2,243,133 | +0.05(+0.02%) |
Mar 13, 2024 | 295.58 | 299.79 | 294.80 | 299.35 | 1,896,823 | +2.49(+0.84%) |
Mar 12, 2024 | 292.55 | 297.42 | 291.07 | 296.85 | 2,069,479 | +5.02(+1.72%) |
Mar 11, 2024 | 294.62 | 294.91 | 288.74 | 291.83 | 1,661,561 | -4.78(-1.61%) |
Mar 08, 2024 | 298.87 | 302.50 | 294.68 | 296.60 | 1,900,061 | -2.69(-0.90%) |
Mar 07, 2024 | 296.91 | 299.69 | 295.09 | 299.30 | 1,880,962 | +4.36(+1.48%) |
Mar 06, 2024 | 293.52 | 296.57 | 293.08 | 294.93 | 1,733,575 | +4.78(+1.65%) |
Mar 05, 2024 | 292.56 | 293.27 | 287.61 | 290.15 | 2,277,195 | -4.62(-1.57%) |
Mar 04, 2024 | 294.09 | 296.32 | 292.74 | 294.77 | 1,955,081 | +2.86(+0.98%) |
Mar 01, 2024 | 287.60 | 292.64 | 287.05 | 291.91 | 2,328,906 | +4.67(+1.63%) |
Feb 29, 2024 | 285.25 | 288.09 | 284.19 | 287.24 | 2,549,882 | +2.03(+0.71%) |
Feb 28, 2024 | 281.84 | 285.89 | 280.95 | 285.21 | 1,286,769 | +3.37(+1.20%) |
Feb 27, 2024 | 282.79 | 283.66 | 280.52 | 281.84 | 1,688,475 | -0.73(-0.26%) |
Feb 26, 2024 | 284.26 | 285.80 | 282.45 | 282.57 | 1,972,388 | -0.63(-0.22%) |
Feb 23, 2024 | 283.71 | 286.70 | 281.27 | 283.19 | 1,238,405 | +0.35(+0.12%) |
Feb 22, 2024 | 281.08 | 284.62 | 280.44 | 282.85 | 2,511,298 | +7.38(+2.68%) |
Feb 21, 2024 | 273.62 | 276.35 | 272.48 | 275.47 | 1,322,900 | +1.06(+0.39%) |
Feb 20, 2024 | 274.55 | 276.17 | 272.54 | 274.41 | 1,270,172 | -1.42(-0.52%) |
Feb 16, 2024 | 274.39 | 277.24 | 272.13 | 275.83 | 1,661,096 | +1.72(+0.63%) |
Feb 15, 2024 | 273.94 | 275.35 | 271.12 | 274.11 | 1,406,563 | +0.17(+0.06%) |
Feb 14, 2024 | 272.60 | 275.46 | 270.94 | 273.94 | 1,439,672 | +3.22(+1.19%) |
Feb 13, 2024 | 266.77 | 271.40 | 264.38 | 270.72 | 2,527,807 | -1.66(-0.61%) |
Feb 12, 2024 | 275.24 | 275.82 | 270.85 | 272.38 | 1,339,843 | -3.89(-1.41%) |
Feb 09, 2024 | 271.87 | 276.88 | 271.34 | 276.27 | 1,567,136 | +4.72(+1.74%) |
Feb 08, 2024 | 271.34 | 273.03 | 270.73 | 271.55 | 1,590,659 | +0.36(+0.13%) |
Feb 07, 2024 | 271.22 | 272.34 | 269.49 | 271.19 | 1,386,074 | +1.72(+0.64%) |
Feb 06, 2024 | 268.65 | 270.66 | 266.33 | 269.47 | 1,930,919 | +1.69(+0.63%) |
Feb 05, 2024 | 267.72 | 269.05 | 264.94 | 267.78 | 2,002,242 | -0.68(-0.25%) |
Feb 02, 2024 | 264.51 | 270.12 | 263.64 | 268.45 | 3,192,278 | +5.50(+2.09%) |
Feb 01, 2024 | 254.07 | 263.14 | 253.90 | 262.96 | 3,685,804 | +18.38(+7.51%) |
Jan 31, 2024 | 247.24 | 249.11 | 244.16 | 244.58 | 2,314,959 | -4.16(-1.67%) |
Jan 30, 2024 | 247.29 | 249.61 | 246.55 | 248.75 | 1,838,809 | +1.54(+0.62%) |
Jan 29, 2024 | 242.92 | 247.29 | 242.86 | 247.20 | 1,473,757 | +2.81(+1.15%) |
Jan 26, 2024 | 244.50 | 246.04 | 243.51 | 244.39 | 1,145,674 | +0.07(+0.03%) |
Jan 25, 2024 | 242.25 | 244.78 | 240.40 | 244.32 | 1,688,719 | +4.22(+1.76%) |
Jan 24, 2024 | 243.44 | 243.50 | 239.98 | 240.10 | 1,551,346 | -1.67(-0.69%) |
Jan 23, 2024 | 242.51 | 242.51 | 237.71 | 241.77 | 1,979,030 | -0.65(-0.27%) |
Jan 22, 2024 | 244.26 | 245.44 | 242.18 | 242.41 | 1,738,019 | -0.70(-0.29%) |
Jan 19, 2024 | 240.30 | 243.13 | 238.59 | 243.11 | 1,509,677 | +4.45(+1.87%) |
Jan 18, 2024 | 235.85 | 239.21 | 234.76 | 238.66 | 1,303,233 | +2.84(+1.21%) |
Jan 17, 2024 | 235.46 | 237.52 | 234.60 | 235.81 | 2,054,340 | -4.45(-1.85%) |
Jan 16, 2024 | 239.71 | 241.77 | 237.74 | 240.27 | 1,547,698 | -0.37(-0.15%) |
Jan 12, 2024 | 242.78 | 242.78 | 239.30 | 240.63 | 1,017,871 | -1.30(-0.54%) |
Jan 11, 2024 | 239.93 | 242.16 | 237.76 | 241.94 | 1,374,950 | +2.52(+1.05%) |
Jan 10, 2024 | 239.53 | 240.93 | 238.34 | 239.42 | 1,240,553 | +1.40(+0.59%) |
Jan 09, 2024 | 236.00 | 238.30 | 234.23 | 238.02 | 980,295 | +0.50(+0.21%) |
Jan 08, 2024 | 234.69 | 237.71 | 232.77 | 237.52 | 1,286,468 | +4.09(+1.75%) |
Jan 05, 2024 | 233.15 | 234.12 | 232.31 | 233.43 | 991,802 | +0.38(+0.16%) |
Jan 04, 2024 | 232.34 | 235.51 | 232.34 | 233.05 | 1,311,582 | +1.37(+0.59%) |
Jan 03, 2024 | 235.95 | 235.99 | 230.43 | 231.68 | 1,854,503 | -5.76(-2.43%) |