Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 311.13 | 313.92 | 310.50 | 312.78 | 39,837 | +1.65(+0.53%) |
Mar 27, 2024 | 311.26 | 314.76 | 310.96 | 311.13 | 31,775 | +1.95(+0.63%) |
Mar 26, 2024 | 305.29 | 312.00 | 304.62 | 309.18 | 25,232 | +5.09(+1.68%) |
Mar 25, 2024 | 305.14 | 309.78 | 303.66 | 304.08 | 22,343 | -0.03(-0.01%) |
Mar 22, 2024 | 298.56 | 305.04 | 298.56 | 304.11 | 31,689 | +5.21(+1.74%) |
Mar 21, 2024 | 302.74 | 302.98 | 296.85 | 298.90 | 23,294 | -1.43(-0.48%) |
Mar 20, 2024 | 293.21 | 301.00 | 293.21 | 300.33 | 36,718 | +5.06(+1.71%) |
Mar 19, 2024 | 296.87 | 299.58 | 295.23 | 295.28 | 32,314 | -2.00(-0.67%) |
Mar 18, 2024 | 301.60 | 301.60 | 296.44 | 297.28 | 23,734 | -2.34(-0.78%) |
Mar 15, 2024 | 301.45 | 304.08 | 298.60 | 299.62 | 37,531 | -2.94(-0.97%) |
Mar 14, 2024 | 300.02 | 304.87 | 297.89 | 302.55 | 34,666 | +4.82(+1.62%) |
Mar 13, 2024 | 289.71 | 301.14 | 289.71 | 297.73 | 58,384 | +6.34(+2.18%) |
Mar 12, 2024 | 289.40 | 292.23 | 288.18 | 291.39 | 34,021 | +2.73(+0.95%) |
Mar 11, 2024 | 289.87 | 289.87 | 285.77 | 288.66 | 34,252 | +0.00(+0.00%) |
Mar 08, 2024 | 287.48 | 291.79 | 287.33 | 288.66 | 42,962 | +3.26(+1.14%) |
Mar 07, 2024 | 287.50 | 290.73 | 284.43 | 285.40 | 65,231 | -3.18(-1.10%) |
Mar 06, 2024 | 284.67 | 291.35 | 284.67 | 288.58 | 69,311 | +3.95(+1.39%) |
Mar 05, 2024 | 281.38 | 285.34 | 280.15 | 284.64 | 38,568 | +2.83(+1.00%) |
Mar 04, 2024 | 280.84 | 284.24 | 279.78 | 281.81 | 48,027 | -1.52(-0.54%) |
Mar 01, 2024 | 288.74 | 289.45 | 281.38 | 283.33 | 44,950 | -5.58(-1.93%) |
Feb 29, 2024 | 275.17 | 289.02 | 275.17 | 288.92 | 73,921 | +13.40(+4.86%) |
Feb 28, 2024 | 280.81 | 283.49 | 272.41 | 275.52 | 91,342 | -7.72(-2.73%) |
Feb 27, 2024 | 288.23 | 291.17 | 280.04 | 283.24 | 65,997 | -9.93(-3.39%) |
Feb 26, 2024 | 291.69 | 293.30 | 289.45 | 293.18 | 49,167 | +1.64(+0.56%) |
Feb 23, 2024 | 295.85 | 295.85 | 289.18 | 291.54 | 47,296 | -3.40(-1.15%) |
Feb 22, 2024 | 293.26 | 295.47 | 288.88 | 294.93 | 47,686 | +3.96(+1.36%) |
Feb 21, 2024 | 296.13 | 296.13 | 289.59 | 290.98 | 39,794 | -3.74(-1.27%) |
Feb 20, 2024 | 295.00 | 295.46 | 286.89 | 294.72 | 54,107 | -3.47(-1.17%) |
Feb 16, 2024 | 296.50 | 298.83 | 293.81 | 298.19 | 50,159 | +3.30(+1.12%) |
Feb 15, 2024 | 291.19 | 296.58 | 290.38 | 294.89 | 41,552 | +2.47(+0.85%) |
Feb 14, 2024 | 290.52 | 292.90 | 289.02 | 292.42 | 47,354 | +2.94(+1.01%) |
Feb 13, 2024 | 292.38 | 292.48 | 286.94 | 289.49 | 53,256 | -4.22(-1.44%) |
Feb 12, 2024 | 299.89 | 302.19 | 291.90 | 293.71 | 71,453 | -7.52(-2.50%) |
Feb 09, 2024 | 306.49 | 306.91 | 299.92 | 301.23 | 55,586 | -5.98(-1.95%) |
Feb 08, 2024 | 307.88 | 309.55 | 304.58 | 307.20 | 126,540 | -3.28(-1.06%) |
Feb 07, 2024 | 307.44 | 312.05 | 306.22 | 310.48 | 49,577 | +3.40(+1.11%) |
Feb 06, 2024 | 299.96 | 308.50 | 298.30 | 307.08 | 60,972 | +8.40(+2.81%) |
Feb 05, 2024 | 297.66 | 299.81 | 292.52 | 298.68 | 37,380 | +1.02(+0.34%) |
Feb 02, 2024 | 291.13 | 298.27 | 288.95 | 297.66 | 62,326 | +5.03(+1.72%) |
Feb 01, 2024 | 289.75 | 293.01 | 286.71 | 292.63 | 107,537 | +5.70(+1.99%) |
Jan 31, 2024 | 284.75 | 290.87 | 284.75 | 286.93 | 76,382 | -0.85(-0.30%) |
Jan 30, 2024 | 292.90 | 292.90 | 284.38 | 287.78 | 78,779 | -1.00(-0.35%) |
Jan 29, 2024 | 294.50 | 294.50 | 283.39 | 288.78 | 76,872 | +2.03(+0.71%) |
Jan 26, 2024 | 285.61 | 291.24 | 278.74 | 286.75 | 72,966 | +7.51(+2.69%) |
Jan 25, 2024 | 269.39 | 287.43 | 268.46 | 279.24 | 116,455 | +9.01(+3.33%) |
Jan 24, 2024 | 271.04 | 274.35 | 269.26 | 270.23 | 93,172 | +1.88(+0.70%) |
Jan 23, 2024 | 264.13 | 269.74 | 264.13 | 268.35 | 75,379 | +2.45(+0.92%) |
Jan 22, 2024 | 274.65 | 275.77 | 265.65 | 265.89 | 52,511 | -8.10(-2.96%) |
Jan 19, 2024 | 267.11 | 274.78 | 262.69 | 273.99 | 50,514 | +6.02(+2.25%) |
Jan 18, 2024 | 269.72 | 269.72 | 263.12 | 267.97 | 30,598 | -0.06(-0.02%) |
Jan 17, 2024 | 261.77 | 268.50 | 256.83 | 268.03 | 62,900 | +2.96(+1.12%) |
Jan 16, 2024 | 273.08 | 273.08 | 261.93 | 265.07 | 49,453 | -10.32(-3.75%) |
Jan 12, 2024 | 277.49 | 279.44 | 274.60 | 275.38 | 30,669 | -3.01(-1.08%) |
Jan 11, 2024 | 276.41 | 279.62 | 276.16 | 278.40 | 34,944 | +1.22(+0.44%) |
Jan 10, 2024 | 274.16 | 278.99 | 274.16 | 277.18 | 33,997 | +1.55(+0.56%) |
Jan 09, 2024 | 280.71 | 281.68 | 274.61 | 275.63 | 35,029 | -5.30(-1.89%) |
Jan 08, 2024 | 280.56 | 283.99 | 280.56 | 280.93 | 58,304 | -0.18(-0.06%) |
Jan 05, 2024 | 277.06 | 283.50 | 274.81 | 281.11 | 42,745 | +5.97(+2.17%) |
Jan 04, 2024 | 276.40 | 277.80 | 273.05 | 275.14 | 33,519 | -1.20(-0.43%) |
Jan 03, 2024 | 281.93 | 284.21 | 275.86 | 276.33 | 57,172 | -4.24(-1.51%) |