Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 295.14 | 296.48 | 293.80 | 294.23 | 243,233 | -0.71(-0.24%) |
Mar 27, 2024 | 291.20 | 295.12 | 291.20 | 294.94 | 244,088 | +5.93(+2.05%) |
Mar 26, 2024 | 290.00 | 290.89 | 288.83 | 289.01 | 324,362 | -0.91(-0.32%) |
Mar 25, 2024 | 289.89 | 291.46 | 288.82 | 289.93 | 229,228 | +0.26(+0.09%) |
Mar 22, 2024 | 293.01 | 293.01 | 288.55 | 289.67 | 275,149 | -1.54(-0.53%) |
Mar 21, 2024 | 290.83 | 292.77 | 290.21 | 291.21 | 408,941 | +1.16(+0.40%) |
Mar 20, 2024 | 287.67 | 290.72 | 286.06 | 290.05 | 230,792 | +2.78(+0.97%) |
Mar 19, 2024 | 285.80 | 287.85 | 283.93 | 287.27 | 383,127 | +1.87(+0.65%) |
Mar 18, 2024 | 287.70 | 289.21 | 283.96 | 285.40 | 382,985 | -1.86(-0.65%) |
Mar 15, 2024 | 287.21 | 291.43 | 286.65 | 287.26 | 2,008,854 | -1.64(-0.57%) |
Mar 14, 2024 | 292.85 | 294.66 | 287.18 | 288.90 | 393,110 | -3.88(-1.33%) |
Mar 13, 2024 | 292.49 | 293.87 | 290.35 | 292.78 | 377,817 | -0.25(-0.08%) |
Mar 12, 2024 | 289.70 | 293.80 | 288.22 | 293.03 | 279,840 | +2.79(+0.96%) |
Mar 11, 2024 | 293.24 | 295.61 | 286.79 | 290.24 | 386,323 | -3.02(-1.03%) |
Mar 08, 2024 | 293.96 | 295.53 | 290.71 | 293.26 | 494,433 | +0.63(+0.21%) |
Mar 07, 2024 | 284.82 | 292.95 | 283.85 | 292.63 | 519,473 | +8.89(+3.13%) |
Mar 06, 2024 | 282.28 | 284.85 | 281.40 | 283.74 | 230,727 | +2.60(+0.93%) |
Mar 05, 2024 | 281.76 | 285.07 | 280.73 | 281.14 | 419,469 | -1.46(-0.52%) |
Mar 04, 2024 | 279.69 | 284.38 | 278.53 | 282.60 | 465,165 | +7.16(+2.60%) |
Mar 01, 2024 | 273.12 | 275.64 | 272.75 | 275.44 | 217,525 | +1.63(+0.59%) |
Feb 29, 2024 | 274.64 | 275.51 | 272.27 | 273.81 | 401,078 | +0.47(+0.17%) |
Feb 28, 2024 | 271.32 | 274.60 | 270.66 | 273.34 | 301,197 | +1.42(+0.52%) |
Feb 27, 2024 | 271.17 | 272.22 | 269.21 | 271.92 | 278,641 | +2.53(+0.94%) |
Feb 26, 2024 | 268.23 | 270.29 | 266.80 | 269.39 | 247,024 | +0.26(+0.10%) |
Feb 23, 2024 | 268.41 | 269.76 | 267.03 | 269.13 | 193,741 | +1.57(+0.59%) |
Feb 22, 2024 | 265.63 | 268.17 | 264.38 | 267.56 | 313,520 | +2.08(+0.78%) |
Feb 21, 2024 | 265.75 | 267.24 | 264.81 | 265.48 | 270,347 | +0.08(+0.03%) |
Feb 20, 2024 | 263.19 | 265.67 | 262.57 | 265.40 | 398,558 | +1.78(+0.67%) |
Feb 16, 2024 | 264.66 | 266.58 | 263.07 | 263.62 | 318,027 | -1.74(-0.65%) |
Feb 15, 2024 | 260.24 | 265.48 | 260.24 | 265.36 | 281,855 | +5.78(+2.23%) |
Feb 14, 2024 | 260.43 | 262.36 | 258.89 | 259.58 | 318,801 | +1.04(+0.40%) |
Feb 13, 2024 | 261.09 | 261.91 | 256.03 | 258.54 | 344,870 | -5.57(-2.11%) |
Feb 12, 2024 | 258.53 | 264.51 | 258.53 | 264.12 | 365,635 | +5.24(+2.02%) |
Feb 09, 2024 | 262.45 | 264.51 | 257.74 | 258.88 | 478,425 | -3.55(-1.35%) |
Feb 08, 2024 | 283.12 | 284.10 | 262.43 | 262.43 | 787,038 | -28.08(-9.67%) |
Feb 07, 2024 | 290.88 | 291.51 | 289.01 | 290.51 | 267,351 | +1.06(+0.37%) |
Feb 06, 2024 | 287.56 | 290.51 | 287.56 | 289.45 | 193,416 | +1.89(+0.66%) |
Feb 05, 2024 | 285.58 | 289.46 | 285.18 | 287.56 | 189,405 | -1.10(-0.38%) |
Feb 02, 2024 | 284.93 | 289.79 | 284.42 | 288.65 | 165,458 | +2.53(+0.88%) |
Feb 01, 2024 | 287.29 | 287.69 | 284.22 | 286.12 | 420,448 | +0.12(+0.04%) |
Jan 31, 2024 | 290.33 | 291.01 | 285.06 | 286.01 | 281,618 | -4.32(-1.49%) |
Jan 30, 2024 | 287.03 | 291.27 | 286.74 | 290.33 | 200,484 | +2.43(+0.84%) |
Jan 29, 2024 | 285.67 | 288.41 | 283.63 | 287.90 | 277,002 | +2.16(+0.76%) |
Jan 26, 2024 | 285.57 | 286.92 | 284.43 | 285.74 | 166,707 | +1.09(+0.38%) |
Jan 25, 2024 | 284.76 | 285.46 | 282.87 | 284.65 | 152,303 | +2.24(+0.79%) |
Jan 24, 2024 | 286.22 | 286.22 | 281.68 | 282.41 | 175,631 | -2.49(-0.87%) |
Jan 23, 2024 | 286.06 | 286.47 | 283.25 | 284.89 | 124,207 | -0.13(-0.04%) |
Jan 22, 2024 | 284.26 | 285.74 | 284.23 | 285.02 | 141,416 | +2.04(+0.72%) |
Jan 19, 2024 | 280.94 | 283.70 | 279.04 | 282.98 | 182,763 | +1.87(+0.67%) |
Jan 18, 2024 | 279.66 | 281.29 | 278.01 | 281.10 | 129,370 | +1.92(+0.69%) |
Jan 17, 2024 | 279.50 | 281.91 | 278.34 | 279.18 | 163,395 | -2.00(-0.71%) |
Jan 16, 2024 | 279.05 | 281.86 | 278.50 | 281.18 | 274,630 | +1.11(+0.39%) |
Jan 12, 2024 | 282.20 | 282.20 | 279.12 | 280.08 | 115,271 | -0.20(-0.07%) |
Jan 11, 2024 | 279.02 | 280.36 | 276.50 | 280.28 | 185,842 | +1.61(+0.58%) |
Jan 10, 2024 | 277.96 | 279.29 | 276.91 | 278.67 | 159,538 | +1.53(+0.55%) |
Jan 09, 2024 | 276.37 | 277.18 | 274.39 | 277.14 | 243,584 | -1.82(-0.65%) |
Jan 08, 2024 | 277.79 | 279.12 | 275.55 | 278.96 | 222,641 | +1.83(+0.66%) |
Jan 05, 2024 | 276.98 | 279.06 | 276.00 | 277.13 | 180,988 | -1.12(-0.40%) |
Jan 04, 2024 | 279.28 | 281.54 | 278.17 | 278.25 | 162,426 | -0.76(-0.27%) |
Jan 03, 2024 | 282.84 | 283.29 | 278.97 | 279.01 | 202,800 | -5.82(-2.04%) |