Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 283.85 | 280.81 | 280.25 | 280.36 | 2,322,243 | -1.95(-0.69%) |
Mar 27, 2024 | 280.26 | 282.83 | 278.62 | 282.31 | 2,287,963 | +4.47(+1.61%) |
Mar 26, 2024 | 278.22 | 280.54 | 276.79 | 277.85 | 3,390,339 | +0.94(+0.34%) |
Mar 25, 2024 | 272.58 | 277.41 | 271.58 | 276.91 | 2,996,052 | +4.58(+1.68%) |
Mar 22, 2024 | 273.53 | 274.42 | 271.27 | 272.33 | 2,335,760 | -0.77(-0.28%) |
Mar 21, 2024 | 270.81 | 274.05 | 270.57 | 273.10 | 2,524,725 | +3.85(+1.43%) |
Mar 20, 2024 | 267.44 | 269.28 | 265.49 | 269.25 | 2,600,706 | +1.30(+0.49%) |
Mar 19, 2024 | 266.42 | 269.36 | 265.76 | 267.95 | 3,122,990 | +0.82(+0.31%) |
Mar 18, 2024 | 266.24 | 269.77 | 265.47 | 267.13 | 3,659,277 | +2.00(+0.75%) |
Mar 15, 2024 | 268.30 | 271.35 | 264.44 | 265.13 | 8,919,939 | -2.63(-0.98%) |
Mar 14, 2024 | 272.99 | 273.37 | 266.69 | 267.76 | 2,403,454 | -4.39(-1.61%) |
Mar 13, 2024 | 274.31 | 274.68 | 271.38 | 272.15 | 1,664,011 | -0.54(-0.20%) |
Mar 12, 2024 | 273.00 | 274.28 | 270.32 | 272.69 | 1,763,399 | +1.16(+0.43%) |
Mar 11, 2024 | 270.69 | 274.32 | 269.19 | 271.53 | 1,877,178 | +1.59(+0.59%) |
Mar 08, 2024 | 269.01 | 272.71 | 268.22 | 269.94 | 2,282,891 | +0.88(+0.33%) |
Mar 07, 2024 | 272.45 | 272.96 | 265.83 | 269.06 | 4,123,354 | -3.68(-1.35%) |
Mar 06, 2024 | 271.55 | 275.09 | 270.73 | 272.74 | 2,270,728 | -0.06(-0.02%) |
Mar 05, 2024 | 275.73 | 275.86 | 271.19 | 272.80 | 3,106,219 | -2.70(-0.98%) |
Mar 04, 2024 | 279.32 | 281.91 | 273.79 | 275.50 | 2,505,125 | -0.93(-0.34%) |
Mar 01, 2024 | 272.65 | 278.00 | 271.05 | 276.43 | 3,826,185 | +6.41(+2.37%) |
Feb 29, 2024 | 274.64 | 275.93 | 269.62 | 270.02 | 6,032,584 | -3.58(-1.31%) |
Feb 28, 2024 | 275.11 | 276.53 | 273.23 | 273.60 | 3,091,090 | -1.02(-0.37%) |
Feb 27, 2024 | 275.21 | 277.30 | 273.23 | 274.61 | 3,403,978 | -7.77(-2.75%) |
Feb 26, 2024 | 284.27 | 285.83 | 281.45 | 282.38 | 2,483,152 | -2.77(-0.97%) |
Feb 23, 2024 | 282.53 | 288.17 | 282.03 | 285.15 | 2,497,315 | +3.94(+1.40%) |
Feb 22, 2024 | 278.55 | 281.74 | 277.38 | 281.21 | 3,034,991 | +1.70(+0.61%) |
Feb 21, 2024 | 280.88 | 281.80 | 276.89 | 279.51 | 1,961,596 | -0.05(-0.02%) |
Feb 20, 2024 | 279.90 | 281.33 | 276.64 | 279.56 | 3,450,004 | -0.19(-0.07%) |
Feb 16, 2024 | 283.71 | 283.71 | 279.33 | 279.75 | 3,647,568 | -5.30(-1.86%) |
Feb 15, 2024 | 283.87 | 286.31 | 281.62 | 285.05 | 2,942,411 | +1.23(+0.43%) |
Feb 14, 2024 | 283.63 | 284.60 | 281.34 | 283.81 | 2,673,884 | -0.40(-0.14%) |
Feb 13, 2024 | 288.26 | 289.15 | 280.70 | 284.21 | 3,689,403 | -3.87(-1.34%) |
Feb 12, 2024 | 283.72 | 288.25 | 282.63 | 288.08 | 3,370,713 | +3.24(+1.14%) |
Feb 09, 2024 | 288.49 | 288.64 | 283.46 | 284.84 | 3,414,705 | -3.65(-1.27%) |
Feb 08, 2024 | 290.60 | 291.57 | 282.55 | 288.49 | 6,076,537 | -1.00(-0.34%) |
Feb 07, 2024 | 308.70 | 308.70 | 288.91 | 289.49 | 8,593,862 | -19.76(-6.39%) |
Feb 06, 2024 | 318.38 | 319.91 | 307.96 | 309.25 | 5,893,463 | -5.77(-1.83%) |
Feb 05, 2024 | 316.55 | 322.61 | 310.86 | 315.03 | 3,640,689 | -1.19(-0.38%) |
Feb 02, 2024 | 316.66 | 318.75 | 313.83 | 316.22 | 2,642,933 | -1.34(-0.42%) |
Feb 01, 2024 | 307.72 | 317.81 | 306.93 | 317.56 | 3,968,304 | +10.08(+3.28%) |
Jan 31, 2024 | 309.19 | 309.81 | 305.88 | 307.48 | 3,531,967 | -0.35(-0.11%) |
Jan 30, 2024 | 305.79 | 308.13 | 303.82 | 307.83 | 2,694,370 | +1.14(+0.37%) |
Jan 29, 2024 | 304.72 | 306.86 | 303.21 | 306.69 | 2,500,909 | +1.64(+0.54%) |
Jan 26, 2024 | 303.87 | 305.29 | 303.18 | 305.05 | 2,080,635 | +1.48(+0.49%) |
Jan 25, 2024 | 302.06 | 303.63 | 299.11 | 303.57 | 2,048,575 | +4.66(+1.56%) |
Jan 24, 2024 | 303.24 | 305.71 | 298.66 | 298.91 | 1,997,308 | -4.31(-1.42%) |
Jan 23, 2024 | 302.85 | 304.59 | 302.43 | 303.23 | 1,816,703 | -0.28(-0.09%) |
Jan 22, 2024 | 302.04 | 305.43 | 299.99 | 303.51 | 2,657,246 | +2.36(+0.78%) |
Jan 19, 2024 | 298.16 | 302.42 | 294.62 | 301.15 | 2,623,086 | +3.23(+1.08%) |
Jan 18, 2024 | 295.73 | 299.05 | 293.09 | 297.92 | 2,408,989 | +0.40(+0.13%) |
Jan 17, 2024 | 295.94 | 298.06 | 294.61 | 297.52 | 2,259,105 | +0.59(+0.20%) |
Jan 16, 2024 | 299.90 | 301.32 | 294.68 | 296.94 | 2,039,721 | -2.96(-0.99%) |
Jan 12, 2024 | 298.66 | 300.33 | 296.86 | 299.90 | 1,602,469 | +3.34(+1.12%) |
Jan 11, 2024 | 296.89 | 298.04 | 293.53 | 296.56 | 2,184,214 | -1.44(-0.48%) |
Jan 10, 2024 | 300.54 | 301.00 | 297.71 | 298.00 | 2,259,605 | -2.63(-0.88%) |
Jan 09, 2024 | 301.38 | 303.29 | 299.34 | 300.63 | 2,660,542 | -3.54(-1.16%) |
Jan 08, 2024 | 294.97 | 304.34 | 293.87 | 304.18 | 3,542,070 | +7.71(+2.60%) |
Jan 05, 2024 | 295.68 | 296.98 | 293.30 | 296.46 | 1,923,649 | -0.17(-0.06%) |
Jan 04, 2024 | 295.00 | 298.51 | 292.15 | 296.63 | 3,432,035 | +2.43(+0.82%) |
Jan 03, 2024 | 293.58 | 296.71 | 290.64 | 294.20 | 2,832,546 | +3.23(+1.11%) |