Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2024 | 303.26 | 0 | -2.54(-0.83%) | |||
Mar 21, 2024 | 307.50 | 309.39 | 305.55 | 305.80 | 352,800 | -0.45(-0.15%) |
Mar 20, 2024 | 306.98 | 307.24 | 302.75 | 306.25 | 394,717 | -0.14(-0.05%) |
Mar 19, 2024 | 300.00 | 307.22 | 298.56 | 306.39 | 656,481 | +6.97(+2.33%) |
Mar 18, 2024 | 296.00 | 299.76 | 296.00 | 299.42 | 330,062 | +3.78(+1.28%) |
Mar 15, 2024 | 292.73 | 297.44 | 291.91 | 295.64 | 628,863 | -0.26(-0.09%) |
Mar 14, 2024 | 298.94 | 299.97 | 294.40 | 295.90 | 452,845 | -3.03(-1.01%) |
Mar 13, 2024 | 294.89 | 299.64 | 293.99 | 298.93 | 411,362 | +4.26(+1.45%) |
Mar 12, 2024 | 294.84 | 295.25 | 292.13 | 294.67 | 407,591 | +1.15(+0.39%) |
Mar 11, 2024 | 289.99 | 293.99 | 289.99 | 293.52 | 309,829 | -0.51(-0.17%) |
Mar 08, 2024 | 293.00 | 297.58 | 292.42 | 294.03 | 594,753 | +0.96(+0.33%) |
Mar 07, 2024 | 286.77 | 293.14 | 286.31 | 293.07 | 790,986 | +7.83(+2.75%) |
Mar 06, 2024 | 282.61 | 289.41 | 281.26 | 285.24 | 561,398 | +4.63(+1.65%) |
Mar 05, 2024 | 281.12 | 285.99 | 280.05 | 280.61 | 703,968 | -1.06(-0.38%) |
Mar 04, 2024 | 284.24 | 295.30 | 280.91 | 281.67 | 988,397 | +5.07(+1.83%) |
Mar 01, 2024 | 280.90 | 281.42 | 274.30 | 276.60 | 536,792 | -2.67(-0.96%) |
Feb 29, 2024 | 277.58 | 281.09 | 276.29 | 279.27 | 602,270 | +3.61(+1.31%) |
Feb 28, 2024 | 276.98 | 277.37 | 273.88 | 275.66 | 332,334 | -2.89(-1.04%) |
Feb 27, 2024 | 278.31 | 279.52 | 276.19 | 278.55 | 344,498 | +0.24(+0.09%) |
Feb 26, 2024 | 280.27 | 282.89 | 278.15 | 278.31 | 322,126 | -2.89(-1.03%) |
Feb 23, 2024 | 277.06 | 282.61 | 277.06 | 281.20 | 453,579 | +5.37(+1.95%) |
Feb 22, 2024 | 277.10 | 277.20 | 273.68 | 275.83 | 285,961 | +1.53(+0.56%) |
Feb 21, 2024 | 274.26 | 275.17 | 272.02 | 274.30 | 416,195 | +1.39(+0.51%) |
Feb 20, 2024 | 269.64 | 273.03 | 268.29 | 272.91 | 433,398 | +1.29(+0.47%) |
Feb 16, 2024 | 275.06 | 276.19 | 269.10 | 271.62 | 419,924 | -3.76(-1.37%) |
Feb 15, 2024 | 274.05 | 277.03 | 273.70 | 275.38 | 483,279 | +3.00(+1.10%) |
Feb 14, 2024 | 270.36 | 272.39 | 267.87 | 272.38 | 470,656 | +3.63(+1.35%) |
Feb 13, 2024 | 266.37 | 269.93 | 264.68 | 268.75 | 532,230 | -2.21(-0.82%) |
Feb 12, 2024 | 273.40 | 274.47 | 266.90 | 270.96 | 654,752 | -2.44(-0.89%) |
Feb 09, 2024 | 268.12 | 275.53 | 266.37 | 273.40 | 917,883 | +8.28(+3.12%) |
Feb 08, 2024 | 270.50 | 275.45 | 259.25 | 265.12 | 1,436,792 | -26.87(-9.20%) |
Feb 07, 2024 | 288.85 | 293.71 | 286.29 | 291.99 | 700,577 | +5.00(+1.74%) |
Feb 06, 2024 | 290.87 | 292.14 | 285.22 | 286.99 | 716,976 | -4.59(-1.57%) |
Feb 05, 2024 | 293.73 | 295.43 | 291.39 | 291.58 | 366,300 | -4.37(-1.48%) |
Feb 02, 2024 | 292.94 | 298.07 | 292.94 | 295.95 | 244,542 | +1.40(+0.48%) |
Feb 01, 2024 | 290.32 | 295.24 | 288.44 | 294.55 | 413,147 | +4.62(+1.59%) |
Jan 31, 2024 | 296.65 | 296.70 | 289.31 | 289.93 | 449,131 | -7.00(-2.36%) |
Jan 30, 2024 | 296.27 | 298.48 | 295.86 | 296.93 | 331,653 | -0.34(-0.11%) |
Jan 29, 2024 | 292.61 | 297.78 | 292.40 | 297.27 | 393,312 | +3.26(+1.11%) |
Jan 26, 2024 | 293.63 | 296.50 | 292.98 | 294.01 | 289,623 | +0.21(+0.07%) |
Jan 25, 2024 | 288.80 | 294.04 | 288.80 | 293.80 | 439,479 | +6.40(+2.23%) |
Jan 24, 2024 | 290.20 | 290.29 | 285.77 | 287.40 | 255,217 | -1.06(-0.37%) |
Jan 23, 2024 | 288.30 | 288.95 | 285.43 | 288.46 | 254,039 | +1.00(+0.35%) |
Jan 22, 2024 | 284.32 | 288.11 | 284.32 | 287.46 | 307,033 | +4.60(+1.63%) |
Jan 19, 2024 | 279.15 | 282.94 | 276.76 | 282.86 | 297,896 | +5.30(+1.91%) |
Jan 18, 2024 | 278.16 | 280.19 | 272.58 | 277.56 | 422,828 | -0.37(-0.13%) |
Jan 17, 2024 | 281.22 | 283.00 | 277.13 | 277.93 | 439,621 | -6.06(-2.13%) |
Jan 16, 2024 | 282.20 | 284.19 | 280.04 | 283.99 | 324,749 | +0.00(+0.00%) |
Jan 12, 2024 | 282.07 | 284.00 | 280.25 | 283.99 | 258,770 | +4.51(+1.61%) |
Jan 11, 2024 | 280.99 | 281.32 | 277.56 | 279.48 | 238,198 | -0.78(-0.28%) |
Jan 10, 2024 | 283.67 | 283.90 | 279.82 | 280.26 | 241,518 | -3.43(-1.21%) |
Jan 09, 2024 | 282.60 | 285.20 | 282.05 | 283.69 | 263,872 | -0.70(-0.25%) |
Jan 08, 2024 | 282.58 | 284.70 | 281.35 | 284.39 | 266,735 | +3.63(+1.29%) |
Jan 05, 2024 | 279.73 | 284.18 | 278.99 | 280.76 | 351,521 | -0.12(-0.04%) |
Jan 04, 2024 | 278.01 | 282.27 | 278.01 | 280.88 | 341,545 | +1.89(+0.68%) |
Jan 03, 2024 | 278.71 | 281.13 | 275.59 | 278.99 | 535,331 | -2.57(-0.91%) |
Jan 02, 2024 | 281.26 | 282.44 | 279.07 | 281.56 | 382,799 | -1.05(-0.37%) |
Dec 29, 2023 | 282.55 | 284.39 | 281.47 | 282.61 | 350,853 | +0.15(+0.05%) |
Dec 28, 2023 | 282.25 | 283.89 | 280.88 | 282.46 | 300,375 | -0.52(-0.18%) |
Dec 27, 2023 | 279.91 | 283.01 | 278.02 | 282.98 | 346,477 | +4.23(+1.52%) |
Dec 26, 2023 | 277.72 | 279.24 | 277.25 | 278.75 | 207,165 | +1.33(+0.48%) |
Dec 22, 2023 | 278.52 | 279.70 | 275.72 | 277.42 | 425,647 | +0.39(+0.14%) |
Dec 21, 2023 | 277.13 | 278.15 | 274.64 | 277.03 | 393,082 | +1.87(+0.68%) |
Dec 20, 2023 | 277.67 | 280.49 | 274.06 | 275.16 | 496,414 | -3.44(-1.23%) |
Dec 19, 2023 | 279.26 | 281.44 | 277.69 | 278.60 | 440,939 | +0.65(+0.23%) |
Dec 18, 2023 | 278.76 | 279.37 | 274.72 | 277.95 | 764,497 | +0.52(+0.19%) |
Dec 15, 2023 | 270.33 | 278.00 | 270.29 | 277.43 | 1,643,559 | +5.33(+1.96%) |
Dec 14, 2023 | 267.76 | 272.12 | 267.10 | 272.10 | 641,252 | +7.53(+2.85%) |
Dec 13, 2023 | 257.92 | 264.87 | 257.72 | 264.57 | 510,291 | +6.35(+2.46%) |
Dec 12, 2023 | 258.55 | 260.00 | 258.02 | 258.22 | 358,463 | -0.21(-0.08%) |
Dec 11, 2023 | 256.21 | 260.59 | 256.21 | 258.43 | 411,991 | +2.34(+0.91%) |
Dec 08, 2023 | 255.60 | 258.41 | 254.61 | 256.09 | 546,414 | +0.03(+0.01%) |
Dec 07, 2023 | 253.16 | 257.19 | 250.81 | 256.06 | 705,867 | +4.83(+1.92%) |
Dec 06, 2023 | 253.32 | 253.59 | 250.26 | 251.23 | 511,067 | +0.29(+0.12%) |
Dec 05, 2023 | 251.10 | 252.82 | 247.87 | 250.94 | 558,161 | -0.66(-0.26%) |
Dec 04, 2023 | 249.33 | 255.63 | 249.33 | 251.60 | 737,209 | -0.03(-0.01%) |
Dec 01, 2023 | 239.96 | 251.82 | 239.96 | 251.63 | 971,967 | +11.13(+4.63%) |
Nov 30, 2023 | 237.98 | 240.89 | 236.16 | 240.50 | 558,355 | +3.27(+1.38%) |
Nov 29, 2023 | 237.74 | 240.45 | 237.10 | 237.23 | 494,366 | +2.11(+0.90%) |
Nov 28, 2023 | 231.90 | 235.45 | 231.30 | 235.12 | 421,264 | +3.46(+1.49%) |
Nov 27, 2023 | 233.04 | 234.08 | 230.68 | 231.66 | 318,309 | -2.35(-1.00%) |
Nov 24, 2023 | 233.70 | 234.80 | 233.65 | 234.01 | 110,220 | +0.34(+0.15%) |
Nov 22, 2023 | 233.50 | 234.33 | 232.64 | 233.67 | 228,539 | +1.09(+0.47%) |
Nov 21, 2023 | 234.58 | 234.83 | 232.54 | 232.58 | 224,075 | -2.72(-1.16%) |
Nov 20, 2023 | 232.92 | 235.46 | 231.13 | 235.30 | 320,277 | +2.49(+1.07%) |
Nov 17, 2023 | 234.06 | 234.06 | 231.01 | 232.81 | 377,690 | +0.82(+0.35%) |
Nov 16, 2023 | 235.55 | 237.15 | 230.83 | 231.99 | 479,707 | -3.87(-1.64%) |
Nov 15, 2023 | 233.60 | 236.82 | 233.23 | 235.86 | 444,270 | +1.85(+0.79%) |
Nov 14, 2023 | 233.60 | 235.28 | 231.06 | 234.01 | 456,239 | +4.87(+2.13%) |
Nov 13, 2023 | 229.97 | 230.95 | 228.51 | 229.14 | 472,397 | -2.07(-0.90%) |
Nov 10, 2023 | 230.33 | 232.87 | 229.11 | 231.21 | 577,114 | +2.46(+1.08%) |
Nov 09, 2023 | 233.00 | 233.00 | 221.37 | 228.75 | 931,667 | -6.79(-2.88%) |
Nov 08, 2023 | 232.71 | 236.54 | 232.71 | 235.54 | 666,139 | +2.11(+0.90%) |
Nov 07, 2023 | 233.18 | 234.79 | 231.69 | 233.43 | 656,230 | +0.02(+0.01%) |
Nov 06, 2023 | 236.72 | 237.19 | 232.46 | 233.41 | 610,973 | -3.25(-1.37%) |
Nov 03, 2023 | 239.34 | 239.78 | 236.32 | 236.66 | 472,401 | +0.00(+0.00%) |
Nov 02, 2023 | 231.55 | 236.95 | 230.82 | 236.66 | 532,551 | +8.06(+3.53%) |
Nov 01, 2023 | 225.77 | 228.80 | 224.07 | 228.60 | 500,162 | +3.43(+1.52%) |
Oct 31, 2023 | 223.14 | 225.93 | 222.67 | 225.17 | 640,576 | +2.61(+1.17%) |
Oct 30, 2023 | 223.56 | 224.82 | 220.39 | 222.56 | 799,909 | +0.66(+0.30%) |
Oct 27, 2023 | 228.95 | 228.95 | 221.45 | 221.90 | 655,610 | -6.67(-2.92%) |
Oct 26, 2023 | 230.72 | 234.89 | 227.49 | 228.57 | 934,323 | -2.32(-1.00%) |
Oct 25, 2023 | 238.11 | 238.81 | 230.31 | 230.89 | 533,621 | -9.90(-4.11%) |
Oct 24, 2023 | 239.61 | 242.99 | 237.96 | 240.79 | 375,989 | +2.47(+1.04%) |
Oct 23, 2023 | 237.65 | 239.22 | 236.88 | 238.32 | 337,824 | -0.68(-0.28%) |
Oct 20, 2023 | 242.36 | 242.40 | 238.88 | 239.00 | 421,833 | -2.97(-1.23%) |
Oct 19, 2023 | 247.76 | 248.53 | 241.26 | 241.97 | 314,423 | -5.79(-2.34%) |
Oct 18, 2023 | 249.55 | 250.00 | 246.87 | 247.76 | 307,393 | -3.89(-1.55%) |
Oct 17, 2023 | 248.83 | 253.38 | 248.69 | 251.65 | 501,915 | +1.71(+0.68%) |
Oct 16, 2023 | 252.11 | 252.72 | 248.64 | 249.94 | 514,217 | +0.52(+0.21%) |
Oct 13, 2023 | 248.90 | 251.36 | 247.19 | 249.42 | 330,899 | +0.52(+0.21%) |
Oct 12, 2023 | 257.95 | 257.95 | 247.06 | 248.90 | 537,255 | -7.34(-2.86%) |
Oct 11, 2023 | 260.74 | 262.66 | 254.74 | 256.24 | 418,590 | -5.21(-1.99%) |
Oct 10, 2023 | 260.25 | 264.41 | 259.37 | 261.45 | 332,379 | +1.82(+0.70%) |
Oct 09, 2023 | 250.30 | 259.76 | 250.30 | 259.63 | 353,354 | +5.09(+2.00%) |
Oct 06, 2023 | 251.38 | 257.13 | 250.46 | 254.54 | 295,087 | +2.47(+0.98%) |
Oct 05, 2023 | 250.08 | 253.53 | 249.26 | 252.07 | 320,712 | +0.75(+0.30%) |
Oct 04, 2023 | 250.96 | 253.40 | 249.08 | 251.32 | 383,603 | +1.55(+0.62%) |
Oct 03, 2023 | 253.74 | 255.38 | 247.21 | 249.77 | 255,379 | -6.11(-2.39%) |
Oct 02, 2023 | 254.94 | 257.42 | 254.08 | 255.88 | 416,774 | +0.54(+0.21%) |
Sep 29, 2023 | 260.04 | 260.80 | 254.51 | 255.34 | 452,063 | -3.19(-1.23%) |
Sep 28, 2023 | 258.71 | 260.55 | 257.43 | 258.53 | 502,394 | -0.33(-0.13%) |
Sep 27, 2023 | 262.66 | 263.23 | 256.45 | 258.86 | 409,984 | -2.69(-1.03%) |
Sep 26, 2023 | 269.63 | 270.43 | 261.37 | 261.55 | 545,313 | -9.72(-3.58%) |
Sep 25, 2023 | 268.79 | 271.57 | 270.56 | 271.27 | 349,728 | +1.29(+0.48%) |
Sep 22, 2023 | 270.49 | 271.56 | 269.06 | 269.98 | 300,512 | +0.03(+0.01%) |
Sep 21, 2023 | 273.13 | 273.22 | 268.07 | 269.95 | 417,637 | -5.23(-1.90%) |
Sep 20, 2023 | 275.63 | 278.35 | 274.19 | 275.18 | 307,697 | +0.86(+0.31%) |
Sep 19, 2023 | 275.74 | 276.77 | 273.94 | 274.32 | 409,190 | -0.77(-0.28%) |
Sep 18, 2023 | 271.81 | 275.47 | 271.46 | 275.09 | 262,473 | +2.23(+0.82%) |
Sep 15, 2023 | 271.91 | 275.82 | 271.12 | 272.86 | 657,792 | -0.81(-0.30%) |
Sep 14, 2023 | 273.85 | 275.00 | 270.22 | 273.67 | 395,596 | +1.38(+0.51%) |
Sep 13, 2023 | 272.15 | 273.18 | 270.32 | 272.29 | 336,400 | +0.22(+0.08%) |
Sep 12, 2023 | 271.22 | 274.27 | 270.92 | 272.07 | 345,227 | -0.58(-0.21%) |
Sep 11, 2023 | 273.81 | 274.77 | 270.37 | 272.65 | 318,967 | +0.81(+0.30%) |
Sep 08, 2023 | 272.31 | 274.68 | 270.07 | 271.84 | 458,033 | -0.23(-0.08%) |
Sep 07, 2023 | 274.13 | 275.23 | 271.83 | 272.07 | 391,382 | -3.41(-1.24%) |
Sep 06, 2023 | 272.87 | 275.63 | 272.07 | 275.48 | 425,392 | +2.30(+0.84%) |
Sep 05, 2023 | 272.08 | 275.24 | 271.04 | 273.18 | 450,915 | +0.32(+0.12%) |