Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 317.00 | 319.84 | 316.36 | 318.68 | 39,100 | +1.68(+0.53%) |
Mar 27, 2024 | 317.14 | 320.70 | 316.83 | 317.00 | 31,187 | +1.99(+0.63%) |
Mar 26, 2024 | 311.05 | 317.89 | 310.37 | 315.01 | 24,765 | +5.19(+1.68%) |
Mar 25, 2024 | 310.90 | 315.63 | 309.39 | 309.82 | 21,930 | -0.03(-0.01%) |
Mar 22, 2024 | 304.20 | 310.80 | 304.20 | 309.85 | 31,102 | +5.31(+1.74%) |
Mar 21, 2024 | 308.45 | 308.70 | 302.45 | 304.54 | 22,863 | -1.46(-0.48%) |
Mar 20, 2024 | 298.74 | 306.68 | 298.74 | 306.00 | 36,038 | +5.15(+1.71%) |
Mar 19, 2024 | 302.47 | 305.23 | 300.80 | 300.85 | 31,716 | -2.04(-0.67%) |
Mar 18, 2024 | 307.29 | 307.29 | 302.04 | 302.89 | 23,295 | -2.38(-0.78%) |
Mar 15, 2024 | 307.14 | 309.82 | 304.24 | 305.27 | 36,836 | -2.99(-0.97%) |
Mar 14, 2024 | 305.68 | 310.62 | 303.51 | 308.26 | 34,024 | +4.91(+1.62%) |
Mar 13, 2024 | 295.18 | 306.82 | 295.18 | 303.35 | 57,303 | +6.46(+2.18%) |
Mar 12, 2024 | 294.86 | 297.74 | 293.62 | 296.89 | 33,391 | +2.78(+0.95%) |
Mar 11, 2024 | 295.34 | 295.34 | 291.16 | 294.11 | 33,618 | +0.00(+0.00%) |
Mar 08, 2024 | 292.91 | 297.30 | 292.75 | 294.11 | 42,167 | +3.32(+1.14%) |
Mar 07, 2024 | 292.93 | 296.22 | 289.80 | 290.79 | 64,023 | -3.24(-1.10%) |
Mar 06, 2024 | 290.04 | 296.85 | 290.04 | 294.03 | 68,028 | +4.02(+1.39%) |
Mar 05, 2024 | 286.69 | 290.73 | 285.44 | 290.01 | 37,854 | +2.88(+1.00%) |
Mar 04, 2024 | 286.14 | 289.61 | 285.06 | 287.13 | 47,138 | -1.55(-0.54%) |
Mar 01, 2024 | 294.19 | 294.91 | 286.69 | 288.68 | 44,118 | -5.69(-1.93%) |
Feb 29, 2024 | 280.36 | 294.48 | 280.36 | 294.37 | 72,552 | +13.65(+4.86%) |
Feb 28, 2024 | 286.11 | 288.85 | 277.55 | 280.72 | 89,650 | -7.87(-2.73%) |
Feb 27, 2024 | 293.67 | 296.66 | 285.32 | 288.59 | 64,775 | -10.12(-3.39%) |
Feb 26, 2024 | 297.20 | 298.84 | 294.91 | 298.71 | 48,257 | +1.67(+0.56%) |
Feb 23, 2024 | 301.43 | 301.43 | 294.64 | 297.04 | 46,420 | -3.46(-1.15%) |
Feb 22, 2024 | 298.80 | 301.05 | 294.33 | 300.50 | 46,803 | +4.03(+1.36%) |
Feb 21, 2024 | 301.72 | 301.72 | 295.06 | 296.47 | 39,057 | -3.81(-1.27%) |
Feb 20, 2024 | 300.57 | 301.04 | 292.31 | 300.28 | 53,105 | -3.54(-1.17%) |
Feb 16, 2024 | 302.10 | 304.47 | 299.36 | 303.82 | 49,230 | +3.36(+1.12%) |
Feb 15, 2024 | 296.69 | 302.18 | 295.86 | 300.46 | 40,783 | +2.52(+0.85%) |
Feb 14, 2024 | 296.00 | 298.43 | 294.48 | 297.94 | 46,477 | +2.99(+1.01%) |
Feb 13, 2024 | 297.90 | 298.00 | 292.36 | 294.95 | 52,270 | -4.30(-1.44%) |
Feb 12, 2024 | 305.55 | 307.89 | 297.40 | 299.25 | 70,130 | -7.66(-2.50%) |
Feb 09, 2024 | 312.27 | 312.70 | 305.58 | 306.91 | 54,557 | -6.09(-1.95%) |
Feb 08, 2024 | 313.69 | 315.39 | 310.33 | 313.00 | 124,196 | -3.34(-1.06%) |
Feb 07, 2024 | 313.24 | 317.94 | 312.00 | 316.34 | 48,659 | +3.46(+1.11%) |
Feb 06, 2024 | 305.62 | 314.32 | 303.93 | 312.88 | 59,843 | +8.56(+2.81%) |
Feb 05, 2024 | 303.28 | 305.47 | 298.04 | 304.32 | 36,688 | +1.04(+0.34%) |
Feb 02, 2024 | 296.63 | 303.90 | 294.40 | 303.28 | 61,172 | +5.13(+1.72%) |
Feb 01, 2024 | 295.22 | 298.54 | 292.12 | 298.15 | 105,545 | +5.81(+1.99%) |
Jan 31, 2024 | 290.12 | 296.36 | 290.12 | 292.34 | 74,968 | -0.87(-0.30%) |
Jan 30, 2024 | 298.43 | 298.43 | 289.75 | 293.21 | 77,320 | -1.02(-0.35%) |
Jan 29, 2024 | 300.06 | 300.06 | 288.74 | 294.23 | 75,449 | +2.07(+0.71%) |
Jan 26, 2024 | 291.00 | 296.74 | 284.00 | 292.16 | 71,615 | +7.65(+2.69%) |
Jan 25, 2024 | 274.47 | 292.85 | 273.53 | 284.51 | 114,298 | +9.18(+3.33%) |
Jan 24, 2024 | 276.16 | 279.53 | 274.34 | 275.33 | 91,447 | +1.92(+0.70%) |
Jan 23, 2024 | 269.12 | 274.83 | 269.12 | 273.41 | 73,983 | +2.50(+0.92%) |
Jan 22, 2024 | 279.83 | 280.98 | 270.66 | 270.91 | 51,539 | -8.25(-2.96%) |
Jan 19, 2024 | 272.15 | 279.97 | 267.65 | 279.16 | 49,579 | +6.13(+2.25%) |
Jan 18, 2024 | 274.81 | 274.81 | 268.09 | 273.03 | 30,032 | -0.06(-0.02%) |
Jan 17, 2024 | 266.71 | 273.57 | 261.68 | 273.09 | 61,735 | +3.02(+1.12%) |
Jan 16, 2024 | 278.23 | 278.23 | 266.87 | 270.07 | 48,537 | -10.51(-3.75%) |
Jan 12, 2024 | 282.73 | 284.71 | 279.79 | 280.58 | 30,101 | -3.07(-1.08%) |
Jan 11, 2024 | 281.63 | 284.90 | 281.37 | 283.65 | 34,297 | +1.24(+0.44%) |
Jan 10, 2024 | 279.33 | 284.26 | 279.33 | 282.41 | 33,368 | +1.58(+0.56%) |
Jan 09, 2024 | 286.01 | 287.00 | 279.79 | 280.83 | 34,381 | -5.40(-1.89%) |
Jan 08, 2024 | 285.85 | 289.35 | 285.85 | 286.23 | 57,224 | -0.18(-0.06%) |
Jan 05, 2024 | 282.29 | 288.85 | 280.00 | 286.41 | 41,954 | +6.08(+2.17%) |
Jan 04, 2024 | 281.62 | 283.04 | 278.20 | 280.33 | 32,899 | -1.22(-0.43%) |
Jan 03, 2024 | 287.25 | 289.57 | 281.06 | 281.55 | 56,113 | -4.32(-1.51%) |