Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 290.70 | 291.33 | 287.90 | 290.06 | 841,389 | +1.96(+0.68%) |
Mar 27, 2024 | 277.40 | 288.26 | 277.28 | 288.10 | 686,993 | +12.81(+4.65%) |
Mar 26, 2024 | 276.19 | 277.34 | 274.98 | 275.29 | 496,966 | -0.49(-0.18%) |
Mar 25, 2024 | 278.93 | 280.51 | 275.76 | 275.78 | 378,925 | -3.59(-1.29%) |
Mar 22, 2024 | 282.55 | 282.95 | 277.21 | 279.37 | 550,156 | -2.49(-0.88%) |
Mar 21, 2024 | 283.59 | 285.05 | 280.05 | 281.86 | 629,830 | -0.17(-0.06%) |
Mar 20, 2024 | 277.04 | 282.87 | 275.26 | 282.03 | 500,112 | +4.72(+1.70%) |
Mar 19, 2024 | 277.31 | 280.61 | 276.53 | 277.31 | 859,584 | -0.27(-0.10%) |
Mar 18, 2024 | 277.68 | 278.96 | 276.04 | 277.58 | 676,320 | +0.54(+0.19%) |
Mar 15, 2024 | 277.21 | 280.77 | 274.95 | 277.04 | 1,651,891 | -3.60(-1.28%) |
Mar 14, 2024 | 290.14 | 290.14 | 278.31 | 280.64 | 833,867 | -8.21(-2.84%) |
Mar 13, 2024 | 291.25 | 292.78 | 287.81 | 288.85 | 836,490 | -1.71(-0.59%) |
Mar 12, 2024 | 287.47 | 291.32 | 285.98 | 290.56 | 549,945 | +1.88(+0.65%) |
Mar 11, 2024 | 290.48 | 292.16 | 288.60 | 288.68 | 696,828 | -1.44(-0.49%) |
Mar 08, 2024 | 284.36 | 291.17 | 284.27 | 290.12 | 1,163,600 | +6.98(+2.46%) |
Mar 07, 2024 | 281.45 | 283.70 | 278.73 | 283.14 | 753,803 | +2.33(+0.83%) |
Mar 06, 2024 | 279.30 | 280.98 | 276.82 | 280.81 | 755,937 | +4.18(+1.51%) |
Mar 05, 2024 | 281.39 | 283.36 | 274.93 | 276.63 | 652,961 | -5.51(-1.95%) |
Mar 04, 2024 | 279.30 | 282.44 | 275.19 | 282.15 | 803,807 | +1.82(+0.65%) |
Mar 01, 2024 | 279.23 | 281.94 | 276.69 | 280.33 | 913,863 | -0.62(-0.22%) |
Feb 29, 2024 | 279.00 | 282.75 | 277.12 | 280.95 | 1,197,081 | +3.54(+1.28%) |
Feb 28, 2024 | 273.62 | 278.81 | 269.73 | 277.41 | 1,148,896 | +0.70(+0.25%) |
Feb 27, 2024 | 278.03 | 279.25 | 276.66 | 276.70 | 634,421 | +0.95(+0.34%) |
Feb 26, 2024 | 281.08 | 282.31 | 275.69 | 275.75 | 714,491 | -6.10(-2.16%) |
Feb 23, 2024 | 282.07 | 284.18 | 280.80 | 281.85 | 503,760 | -0.60(-0.21%) |
Feb 22, 2024 | 285.76 | 288.61 | 282.30 | 282.45 | 713,706 | -3.20(-1.12%) |
Feb 21, 2024 | 290.01 | 293.00 | 281.86 | 285.65 | 1,371,918 | +4.45(+1.58%) |
Feb 20, 2024 | 278.11 | 282.56 | 276.40 | 281.20 | 1,213,894 | +2.57(+0.92%) |
Feb 16, 2024 | 279.91 | 282.45 | 278.49 | 278.62 | 861,659 | -4.69(-1.66%) |
Feb 15, 2024 | 281.13 | 283.78 | 279.89 | 283.32 | 626,217 | +5.72(+2.06%) |
Feb 14, 2024 | 274.83 | 279.02 | 272.78 | 277.60 | 714,664 | +3.80(+1.39%) |
Feb 13, 2024 | 273.07 | 275.07 | 269.23 | 273.80 | 649,993 | -4.65(-1.67%) |
Feb 12, 2024 | 281.64 | 282.78 | 278.08 | 278.45 | 520,662 | -2.70(-0.96%) |
Feb 09, 2024 | 281.70 | 283.39 | 277.70 | 281.15 | 562,890 | -0.82(-0.29%) |
Feb 08, 2024 | 278.26 | 282.44 | 278.18 | 281.97 | 500,736 | +3.65(+1.31%) |
Feb 07, 2024 | 275.76 | 280.89 | 275.47 | 278.32 | 693,787 | +2.53(+0.92%) |
Feb 06, 2024 | 271.33 | 276.81 | 271.11 | 275.78 | 656,480 | +4.44(+1.64%) |
Feb 05, 2024 | 274.21 | 274.69 | 270.43 | 271.34 | 790,730 | -6.33(-2.28%) |
Feb 02, 2024 | 279.56 | 280.15 | 274.15 | 277.67 | 738,169 | -5.84(-2.06%) |
Feb 01, 2024 | 279.70 | 283.51 | 278.29 | 283.51 | 731,142 | +3.24(+1.15%) |
Jan 31, 2024 | 283.36 | 285.50 | 278.51 | 280.28 | 767,103 | -1.55(-0.55%) |
Jan 30, 2024 | 283.79 | 286.69 | 281.73 | 281.83 | 673,254 | -5.00(-1.74%) |
Jan 29, 2024 | 287.02 | 287.02 | 284.19 | 286.83 | 636,152 | -0.07(-0.02%) |
Jan 26, 2024 | 289.94 | 290.23 | 285.75 | 286.90 | 568,180 | -1.78(-0.62%) |
Jan 25, 2024 | 288.63 | 290.90 | 286.50 | 288.68 | 641,378 | +2.94(+1.03%) |
Jan 24, 2024 | 291.26 | 292.15 | 285.31 | 285.74 | 564,749 | -3.11(-1.08%) |
Jan 23, 2024 | 291.64 | 293.11 | 286.55 | 288.85 | 601,040 | -1.78(-0.61%) |
Jan 22, 2024 | 289.67 | 292.53 | 289.21 | 290.63 | 634,240 | +1.71(+0.59%) |
Jan 19, 2024 | 288.25 | 290.46 | 286.25 | 288.92 | 657,785 | +0.94(+0.33%) |
Jan 18, 2024 | 291.25 | 292.00 | 284.55 | 287.98 | 948,940 | -3.49(-1.20%) |
Jan 17, 2024 | 287.86 | 292.88 | 287.62 | 291.47 | 961,358 | -0.35(-0.12%) |
Jan 16, 2024 | 289.99 | 291.91 | 287.74 | 291.82 | 699,696 | -0.18(-0.06%) |
Jan 12, 2024 | 289.72 | 292.75 | 287.06 | 292.00 | 799,601 | +4.63(+1.61%) |
Jan 11, 2024 | 290.67 | 291.97 | 286.00 | 287.36 | 1,119,980 | -4.82(-1.65%) |
Jan 10, 2024 | 293.85 | 293.85 | 290.69 | 292.18 | 1,116,044 | -1.66(-0.57%) |
Jan 09, 2024 | 294.16 | 294.67 | 292.47 | 293.85 | 629,706 | -3.19(-1.07%) |
Jan 08, 2024 | 294.81 | 297.18 | 293.80 | 297.03 | 866,833 | +1.49(+0.51%) |
Jan 05, 2024 | 295.90 | 298.83 | 292.98 | 295.54 | 621,699 | -1.55(-0.52%) |
Jan 04, 2024 | 299.06 | 300.75 | 296.48 | 297.09 | 752,853 | -2.80(-0.93%) |
Jan 03, 2024 | 305.94 | 305.94 | 299.75 | 299.89 | 682,506 | -8.73(-2.83%) |