Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 303.99 | 307.88 | 300.03 | 300.25 | 286,396 | -2.52(-0.83%) |
Mar 27, 2024 | 300.87 | 306.81 | 300.12 | 302.77 | 233,240 | +4.50(+1.51%) |
Mar 26, 2024 | 299.39 | 301.99 | 294.53 | 298.27 | 157,532 | +1.70(+0.57%) |
Mar 25, 2024 | 298.37 | 302.32 | 296.12 | 296.57 | 167,602 | -1.54(-0.52%) |
Mar 22, 2024 | 303.16 | 306.27 | 297.02 | 298.11 | 186,943 | -5.97(-1.96%) |
Mar 21, 2024 | 295.91 | 306.42 | 295.90 | 304.08 | 211,367 | +10.21(+3.47%) |
Mar 20, 2024 | 284.87 | 294.34 | 284.15 | 293.87 | 173,642 | +9.60(+3.38%) |
Mar 19, 2024 | 282.13 | 284.64 | 281.38 | 284.27 | 184,558 | +1.19(+0.42%) |
Mar 18, 2024 | 283.17 | 286.46 | 279.39 | 283.08 | 184,051 | +1.70(+0.60%) |
Mar 15, 2024 | 280.95 | 286.48 | 280.82 | 281.38 | 341,483 | -0.57(-0.20%) |
Mar 14, 2024 | 287.20 | 290.73 | 277.26 | 281.95 | 250,970 | -6.77(-2.34%) |
Mar 13, 2024 | 285.48 | 291.85 | 285.48 | 288.72 | 270,507 | +3.28(+1.15%) |
Mar 12, 2024 | 284.15 | 286.78 | 281.05 | 285.44 | 264,035 | +2.79(+0.99%) |
Mar 11, 2024 | 286.88 | 289.87 | 281.31 | 282.64 | 306,765 | -5.23(-1.82%) |
Mar 08, 2024 | 293.26 | 298.21 | 286.89 | 287.87 | 206,262 | -2.76(-0.95%) |
Mar 07, 2024 | 295.25 | 298.22 | 289.65 | 290.64 | 198,733 | -2.54(-0.87%) |
Mar 06, 2024 | 296.03 | 297.78 | 290.46 | 293.18 | 133,937 | -1.29(-0.44%) |
Mar 05, 2024 | 294.18 | 298.73 | 293.05 | 294.47 | 130,706 | -1.55(-0.52%) |
Mar 04, 2024 | 298.54 | 301.92 | 295.83 | 296.02 | 185,395 | -2.56(-0.86%) |
Mar 01, 2024 | 297.69 | 300.68 | 293.12 | 298.58 | 143,084 | +0.64(+0.21%) |
Feb 29, 2024 | 293.23 | 298.69 | 293.23 | 297.94 | 159,003 | +8.54(+2.95%) |
Feb 28, 2024 | 289.17 | 292.30 | 288.01 | 289.40 | 113,842 | -2.85(-0.98%) |
Feb 27, 2024 | 290.58 | 295.90 | 289.88 | 292.25 | 136,304 | +5.89(+2.06%) |
Feb 26, 2024 | 284.70 | 288.71 | 284.25 | 286.37 | 139,121 | -1.07(-0.37%) |
Feb 23, 2024 | 286.40 | 291.26 | 283.70 | 287.43 | 121,209 | +2.91(+1.02%) |
Feb 22, 2024 | 282.79 | 286.68 | 281.23 | 284.52 | 196,903 | +4.14(+1.48%) |
Feb 21, 2024 | 278.99 | 284.70 | 278.10 | 280.38 | 273,021 | -1.78(-0.63%) |
Feb 20, 2024 | 286.22 | 287.19 | 280.65 | 282.16 | 224,502 | -8.56(-2.94%) |
Feb 16, 2024 | 297.50 | 301.74 | 290.66 | 290.72 | 200,026 | -12.42(-4.10%) |
Feb 15, 2024 | 302.42 | 308.27 | 297.56 | 303.14 | 263,623 | +0.74(+0.24%) |
Feb 14, 2024 | 288.59 | 307.46 | 278.95 | 302.41 | 397,780 | +5.19(+1.75%) |
Feb 13, 2024 | 296.79 | 302.83 | 294.37 | 297.22 | 270,767 | -11.53(-3.73%) |
Feb 12, 2024 | 303.92 | 313.04 | 303.92 | 308.74 | 195,434 | +6.78(+2.25%) |
Feb 09, 2024 | 292.01 | 302.90 | 292.01 | 301.96 | 185,550 | +10.13(+3.47%) |
Feb 08, 2024 | 287.47 | 294.54 | 287.47 | 291.83 | 212,812 | +2.58(+0.89%) |
Feb 07, 2024 | 290.02 | 296.20 | 288.48 | 289.25 | 165,591 | -1.91(-0.66%) |
Feb 06, 2024 | 288.34 | 293.13 | 288.34 | 291.16 | 167,748 | +0.40(+0.14%) |
Feb 05, 2024 | 290.31 | 295.68 | 288.74 | 290.76 | 285,275 | -5.81(-1.96%) |
Feb 02, 2024 | 298.51 | 303.03 | 293.54 | 296.57 | 281,338 | -6.75(-2.23%) |
Feb 01, 2024 | 300.23 | 304.54 | 291.94 | 303.32 | 245,959 | +9.57(+3.26%) |
Jan 31, 2024 | 298.95 | 305.91 | 292.06 | 293.75 | 343,164 | -12.05(-3.94%) |
Jan 30, 2024 | 304.36 | 312.62 | 304.36 | 305.80 | 176,866 | -3.04(-0.98%) |
Jan 29, 2024 | 296.89 | 309.14 | 296.56 | 308.84 | 216,944 | +11.52(+3.87%) |
Jan 26, 2024 | 299.34 | 303.20 | 296.57 | 297.33 | 153,417 | +0.42(+0.14%) |
Jan 25, 2024 | 299.86 | 300.26 | 293.70 | 296.91 | 254,897 | +2.95(+1.00%) |
Jan 24, 2024 | 306.20 | 306.20 | 292.35 | 293.96 | 117,720 | -7.36(-2.44%) |
Jan 23, 2024 | 306.35 | 306.35 | 298.76 | 301.32 | 103,469 | -1.07(-0.35%) |
Jan 22, 2024 | 298.54 | 303.15 | 297.63 | 302.39 | 79,683 | +6.75(+2.28%) |
Jan 19, 2024 | 290.99 | 297.64 | 288.04 | 295.63 | 145,706 | +4.42(+1.52%) |
Jan 18, 2024 | 290.98 | 294.27 | 289.34 | 291.21 | 135,036 | +4.04(+1.41%) |
Jan 17, 2024 | 283.94 | 288.92 | 282.97 | 287.16 | 117,979 | +0.67(+0.23%) |
Jan 16, 2024 | 281.34 | 287.31 | 280.64 | 286.50 | 137,104 | +1.80(+0.63%) |
Jan 12, 2024 | 297.30 | 298.87 | 282.94 | 284.69 | 148,170 | -9.60(-3.26%) |
Jan 11, 2024 | 300.74 | 301.19 | 289.43 | 294.30 | 194,893 | -7.20(-2.39%) |
Jan 10, 2024 | 299.99 | 302.43 | 296.98 | 301.50 | 100,248 | +0.96(+0.32%) |
Jan 09, 2024 | 299.55 | 304.65 | 299.23 | 300.54 | 117,546 | -2.75(-0.91%) |
Jan 08, 2024 | 295.76 | 303.60 | 294.45 | 303.29 | 124,083 | +7.33(+2.48%) |
Jan 05, 2024 | 294.35 | 301.65 | 294.35 | 295.96 | 136,845 | +0.48(+0.16%) |
Jan 04, 2024 | 300.55 | 300.70 | 294.03 | 295.48 | 217,508 | -6.49(-2.15%) |
Jan 03, 2024 | 316.59 | 318.40 | 301.23 | 301.97 | 208,148 | -21.60(-6.68%) |