Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 297.09 | 299.98 | 299.56 | 299.41 | 755,988 | +0.49(+0.16%) |
Mar 27, 2024 | 299.93 | 301.08 | 296.11 | 298.92 | 608,649 | +0.43(+0.14%) |
Mar 26, 2024 | 298.21 | 300.86 | 298.21 | 298.49 | 470,457 | -0.35(-0.12%) |
Mar 25, 2024 | 298.81 | 299.96 | 297.63 | 298.84 | 593,584 | -0.66(-0.22%) |
Mar 22, 2024 | 302.75 | 303.50 | 298.95 | 299.50 | 1,066,832 | -3.59(-1.18%) |
Mar 21, 2024 | 298.58 | 304.19 | 297.21 | 303.09 | 1,129,345 | +5.26(+1.76%) |
Mar 20, 2024 | 295.73 | 297.98 | 294.00 | 297.83 | 825,419 | +3.58(+1.22%) |
Mar 19, 2024 | 291.00 | 294.80 | 290.21 | 294.25 | 652,316 | +3.25(+1.12%) |
Mar 18, 2024 | 293.05 | 294.06 | 290.48 | 291.00 | 639,249 | +0.36(+0.12%) |
Mar 15, 2024 | 288.24 | 292.45 | 287.75 | 290.64 | 1,611,293 | -0.53(-0.18%) |
Mar 14, 2024 | 289.33 | 293.69 | 288.07 | 291.17 | 1,351,035 | +5.99(+2.10%) |
Mar 13, 2024 | 287.74 | 288.06 | 284.87 | 285.18 | 1,196,268 | -1.78(-0.62%) |
Mar 12, 2024 | 282.17 | 287.53 | 280.72 | 286.95 | 791,801 | +4.78(+1.69%) |
Mar 11, 2024 | 282.26 | 283.24 | 278.26 | 282.17 | 599,772 | -1.93(-0.68%) |
Mar 08, 2024 | 287.25 | 288.05 | 282.59 | 284.10 | 597,729 | -2.59(-0.90%) |
Mar 07, 2024 | 287.28 | 288.75 | 285.99 | 286.69 | 507,839 | +1.11(+0.39%) |
Mar 06, 2024 | 284.65 | 286.98 | 283.51 | 285.58 | 952,318 | +2.27(+0.80%) |
Mar 05, 2024 | 286.39 | 288.47 | 281.98 | 283.31 | 955,580 | -4.06(-1.41%) |
Mar 04, 2024 | 285.25 | 289.03 | 284.28 | 287.37 | 932,099 | +2.14(+0.75%) |
Mar 01, 2024 | 281.14 | 285.94 | 280.77 | 285.23 | 1,092,206 | +4.00(+1.42%) |
Feb 29, 2024 | 282.89 | 283.20 | 280.92 | 281.23 | 1,600,152 | -0.83(-0.29%) |
Feb 28, 2024 | 283.33 | 285.34 | 281.42 | 282.05 | 1,002,105 | +0.12(+0.04%) |
Feb 27, 2024 | 283.05 | 283.88 | 280.39 | 281.94 | 718,423 | -1.30(-0.46%) |
Feb 26, 2024 | 281.33 | 284.99 | 280.89 | 283.24 | 1,076,071 | +2.99(+1.07%) |
Feb 23, 2024 | 281.79 | 283.59 | 279.70 | 280.24 | 720,974 | -0.46(-0.16%) |
Feb 22, 2024 | 279.05 | 281.67 | 278.93 | 280.70 | 1,593,728 | +5.68(+2.06%) |
Feb 21, 2024 | 274.32 | 275.85 | 273.23 | 275.02 | 1,009,363 | +0.41(+0.15%) |
Feb 20, 2024 | 270.71 | 275.51 | 268.99 | 274.62 | 1,355,343 | +3.97(+1.47%) |
Feb 16, 2024 | 271.05 | 274.43 | 270.23 | 270.65 | 860,316 | -0.79(-0.29%) |
Feb 15, 2024 | 272.40 | 272.72 | 270.26 | 271.43 | 721,957 | +0.15(+0.05%) |
Feb 14, 2024 | 270.81 | 272.14 | 269.18 | 271.29 | 746,102 | +3.42(+1.28%) |
Feb 13, 2024 | 265.44 | 268.77 | 263.89 | 267.86 | 1,095,209 | -2.64(-0.97%) |
Feb 12, 2024 | 273.63 | 273.66 | 270.01 | 270.50 | 878,976 | -3.40(-1.24%) |
Feb 09, 2024 | 268.39 | 273.95 | 268.39 | 273.90 | 964,863 | +5.47(+2.04%) |
Feb 08, 2024 | 272.92 | 272.92 | 268.10 | 268.43 | 1,748,600 | -3.47(-1.28%) |
Feb 07, 2024 | 271.36 | 274.79 | 270.17 | 271.90 | 1,403,172 | +3.18(+1.18%) |
Feb 06, 2024 | 270.51 | 271.42 | 267.10 | 268.72 | 1,150,443 | -1.56(-0.58%) |
Feb 05, 2024 | 272.27 | 273.89 | 268.26 | 270.28 | 1,202,143 | -4.95(-1.80%) |
Feb 02, 2024 | 270.48 | 277.25 | 268.98 | 275.23 | 1,885,394 | +6.01(+2.23%) |
Feb 01, 2024 | 267.00 | 270.55 | 261.65 | 269.23 | 2,470,588 | +18.59(+7.41%) |
Jan 31, 2024 | 255.89 | 256.29 | 249.39 | 250.64 | 2,123,750 | -5.67(-2.21%) |
Jan 30, 2024 | 252.63 | 257.64 | 250.62 | 256.31 | 2,065,659 | +2.97(+1.17%) |
Jan 29, 2024 | 250.50 | 253.54 | 249.37 | 253.34 | 919,579 | +3.23(+1.29%) |
Jan 26, 2024 | 249.76 | 251.75 | 248.66 | 250.10 | 890,840 | -0.61(-0.24%) |
Jan 25, 2024 | 251.59 | 252.12 | 249.27 | 250.71 | 1,133,394 | +0.98(+0.39%) |
Jan 24, 2024 | 253.08 | 253.57 | 249.65 | 249.73 | 1,115,478 | -2.01(-0.80%) |
Jan 23, 2024 | 250.54 | 252.14 | 247.82 | 251.74 | 1,531,175 | +0.52(+0.21%) |
Jan 22, 2024 | 249.22 | 251.87 | 248.71 | 251.22 | 658,060 | +3.69(+1.49%) |
Jan 19, 2024 | 247.61 | 248.49 | 243.93 | 247.53 | 792,439 | +1.58(+0.64%) |
Jan 18, 2024 | 243.96 | 246.44 | 242.75 | 245.95 | 615,221 | +2.88(+1.19%) |
Jan 17, 2024 | 241.45 | 245.08 | 241.45 | 243.06 | 809,218 | -1.08(-0.44%) |
Jan 16, 2024 | 244.23 | 245.34 | 242.47 | 244.15 | 901,547 | -0.63(-0.26%) |
Jan 12, 2024 | 246.38 | 246.38 | 242.87 | 244.77 | 556,120 | +0.16(+0.07%) |
Jan 11, 2024 | 245.74 | 246.09 | 241.13 | 244.62 | 1,066,435 | +0.11(+0.04%) |
Jan 10, 2024 | 243.63 | 244.91 | 242.72 | 244.50 | 865,468 | +1.38(+0.57%) |
Jan 09, 2024 | 240.56 | 243.28 | 239.16 | 243.12 | 771,264 | +1.35(+0.56%) |
Jan 08, 2024 | 239.55 | 241.84 | 237.69 | 241.77 | 775,135 | +2.56(+1.07%) |
Jan 05, 2024 | 239.07 | 240.56 | 236.81 | 239.22 | 969,095 | +0.87(+0.36%) |
Jan 04, 2024 | 235.18 | 239.74 | 235.01 | 238.35 | 1,263,579 | +3.71(+1.58%) |
Jan 03, 2024 | 237.74 | 237.94 | 232.45 | 234.64 | 1,313,825 | -4.64(-1.94%) |