Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 280.43 | 280.21 | 280.14 | 280.13 | 3,561,100 | -0.07(-0.02%) |
Mar 27, 2024 | 276.31 | 280.48 | 276.31 | 280.20 | 2,621,703 | +3.38(+1.22%) |
Mar 26, 2024 | 277.42 | 277.65 | 275.38 | 276.82 | 2,588,572 | +0.00(+0.00%) |
Mar 25, 2024 | 278.19 | 278.77 | 275.85 | 276.82 | 3,004,767 | -3.98(-1.42%) |
Mar 22, 2024 | 282.05 | 282.55 | 280.30 | 280.81 | 2,572,918 | -0.89(-0.32%) |
Mar 21, 2024 | 282.67 | 283.74 | 280.82 | 281.70 | 3,682,697 | -0.91(-0.32%) |
Mar 20, 2024 | 281.67 | 282.76 | 279.56 | 282.62 | 2,885,568 | +1.57(+0.56%) |
Mar 19, 2024 | 277.40 | 282.56 | 276.79 | 281.05 | 4,081,583 | +4.26(+1.54%) |
Mar 18, 2024 | 277.67 | 278.49 | 276.28 | 276.78 | 3,340,685 | -0.56(-0.20%) |
Mar 15, 2024 | 280.07 | 282.40 | 276.58 | 277.34 | 5,104,607 | -2.57(-0.92%) |
Mar 14, 2024 | 280.60 | 280.70 | 276.04 | 279.91 | 4,689,542 | -1.12(-0.40%) |
Mar 13, 2024 | 290.38 | 291.58 | 280.78 | 281.04 | 5,476,304 | -11.38(-3.89%) |
Mar 12, 2024 | 293.77 | 294.44 | 291.65 | 292.41 | 2,247,358 | -0.51(-0.17%) |
Mar 11, 2024 | 290.26 | 293.54 | 289.99 | 292.92 | 2,912,048 | +2.25(+0.78%) |
Mar 08, 2024 | 288.17 | 291.59 | 286.97 | 290.66 | 2,498,454 | +1.43(+0.49%) |
Mar 07, 2024 | 292.30 | 293.01 | 289.15 | 289.23 | 2,251,908 | -1.81(-0.62%) |
Mar 06, 2024 | 291.44 | 293.24 | 290.26 | 291.04 | 2,362,981 | +0.39(+0.13%) |
Mar 05, 2024 | 289.68 | 291.62 | 287.06 | 290.65 | 2,988,395 | +1.59(+0.55%) |
Mar 04, 2024 | 287.50 | 289.36 | 286.64 | 289.06 | 2,849,993 | +0.21(+0.07%) |
Mar 01, 2024 | 289.51 | 290.78 | 287.66 | 288.86 | 3,048,534 | -1.54(-0.53%) |
Feb 29, 2024 | 292.30 | 292.85 | 289.83 | 290.39 | 3,625,062 | -1.23(-0.42%) |
Feb 28, 2024 | 290.48 | 292.53 | 289.19 | 291.63 | 2,537,889 | +1.41(+0.49%) |
Feb 27, 2024 | 293.22 | 293.22 | 289.78 | 290.21 | 2,845,124 | -3.32(-1.13%) |
Feb 26, 2024 | 294.61 | 295.07 | 292.82 | 293.53 | 2,626,641 | -0.62(-0.21%) |
Feb 23, 2024 | 292.43 | 295.13 | 291.51 | 294.16 | 2,226,011 | +1.81(+0.62%) |
Feb 22, 2024 | 290.45 | 293.09 | 289.70 | 292.35 | 3,184,376 | +1.99(+0.68%) |
Feb 21, 2024 | 289.55 | 291.64 | 288.72 | 290.36 | 2,101,804 | +1.25(+0.43%) |
Feb 20, 2024 | 288.48 | 291.93 | 288.32 | 289.12 | 2,291,141 | +0.62(+0.22%) |
Feb 16, 2024 | 287.28 | 290.15 | 285.77 | 288.50 | 2,872,796 | +0.16(+0.05%) |
Feb 15, 2024 | 284.43 | 288.57 | 283.81 | 288.34 | 2,430,707 | +3.65(+1.28%) |
Feb 14, 2024 | 283.85 | 284.84 | 283.13 | 284.69 | 2,171,002 | +1.05(+0.37%) |
Feb 13, 2024 | 285.15 | 286.40 | 282.22 | 283.64 | 2,789,766 | -2.30(-0.81%) |
Feb 12, 2024 | 285.51 | 287.68 | 285.27 | 285.95 | 2,420,942 | -0.03(-0.01%) |
Feb 09, 2024 | 288.62 | 288.98 | 285.43 | 285.98 | 3,363,613 | -2.43(-0.84%) |
Feb 08, 2024 | 282.75 | 289.61 | 280.77 | 288.41 | 4,661,227 | +4.55(+1.60%) |
Feb 07, 2024 | 281.61 | 287.02 | 280.68 | 283.86 | 3,998,065 | +2.65(+0.94%) |
Feb 06, 2024 | 279.55 | 281.24 | 278.14 | 281.21 | 5,999,648 | -1.30(-0.46%) |
Feb 05, 2024 | 283.55 | 287.92 | 279.91 | 282.52 | 7,666,679 | -10.95(-3.73%) |
Feb 02, 2024 | 292.50 | 294.57 | 289.81 | 293.46 | 4,020,151 | -1.02(-0.35%) |
Feb 01, 2024 | 288.18 | 294.53 | 286.78 | 294.48 | 3,420,960 | +5.30(+1.83%) |
Jan 31, 2024 | 292.33 | 293.85 | 288.13 | 289.19 | 3,518,631 | -1.91(-0.66%) |
Jan 30, 2024 | 288.61 | 291.36 | 286.70 | 291.09 | 2,554,572 | +2.31(+0.80%) |
Jan 29, 2024 | 288.12 | 289.23 | 284.83 | 288.78 | 3,947,068 | +0.05(+0.02%) |
Jan 26, 2024 | 291.76 | 292.41 | 288.18 | 288.73 | 4,261,972 | -4.89(-1.67%) |
Jan 25, 2024 | 297.11 | 297.67 | 292.52 | 293.62 | 3,257,061 | -3.19(-1.08%) |
Jan 24, 2024 | 296.38 | 298.39 | 295.70 | 296.81 | 3,248,546 | +0.38(+0.13%) |
Jan 23, 2024 | 293.85 | 296.59 | 293.54 | 296.43 | 1,900,302 | +1.62(+0.55%) |
Jan 22, 2024 | 297.32 | 298.74 | 294.14 | 294.81 | 3,289,882 | -2.09(-0.71%) |
Jan 19, 2024 | 294.40 | 297.44 | 292.94 | 296.90 | 4,302,829 | +6.09(+2.10%) |
Jan 18, 2024 | 288.56 | 290.93 | 287.79 | 290.81 | 2,248,022 | +3.16(+1.10%) |
Jan 17, 2024 | 286.64 | 288.81 | 286.62 | 287.64 | 2,032,691 | +0.07(+0.02%) |
Jan 16, 2024 | 289.93 | 290.70 | 286.48 | 287.58 | 2,893,603 | -2.35(-0.81%) |
Jan 12, 2024 | 291.89 | 292.18 | 289.31 | 289.93 | 1,735,773 | -0.67(-0.23%) |
Jan 11, 2024 | 290.90 | 291.39 | 287.14 | 290.60 | 2,071,623 | +0.06(+0.02%) |
Jan 10, 2024 | 287.49 | 290.84 | 287.36 | 290.54 | 2,225,544 | +3.18(+1.11%) |
Jan 09, 2024 | 286.13 | 287.36 | 284.05 | 287.36 | 2,202,973 | -1.02(-0.35%) |
Jan 08, 2024 | 285.03 | 288.48 | 284.05 | 288.38 | 3,134,808 | +2.88(+1.01%) |
Jan 05, 2024 | 285.72 | 286.82 | 283.73 | 285.50 | 3,448,946 | -2.72(-0.94%) |
Jan 04, 2024 | 291.75 | 293.68 | 287.41 | 288.22 | 4,728,791 | -2.62(-0.90%) |
Jan 03, 2024 | 293.42 | 294.39 | 290.70 | 290.84 | 3,152,536 | -2.62(-0.89%) |