Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 304.61 | 308.51 | 300.64 | 300.86 | 285,813 | -2.53(-0.83%) |
Mar 27, 2024 | 301.48 | 307.44 | 300.73 | 303.39 | 232,765 | +4.51(+1.51%) |
Mar 26, 2024 | 300.00 | 302.61 | 295.13 | 298.88 | 157,211 | +1.70(+0.57%) |
Mar 25, 2024 | 298.98 | 302.94 | 296.72 | 297.18 | 167,261 | -1.54(-0.52%) |
Mar 22, 2024 | 303.78 | 306.90 | 297.63 | 298.72 | 186,562 | -5.98(-1.96%) |
Mar 21, 2024 | 296.51 | 307.05 | 296.50 | 304.70 | 210,937 | +10.23(+3.47%) |
Mar 20, 2024 | 285.45 | 294.94 | 284.73 | 294.47 | 173,289 | +9.62(+3.38%) |
Mar 19, 2024 | 282.71 | 285.22 | 281.96 | 284.85 | 184,182 | +1.19(+0.42%) |
Mar 18, 2024 | 283.75 | 287.05 | 279.96 | 283.66 | 183,676 | +1.70(+0.60%) |
Mar 15, 2024 | 281.52 | 287.06 | 281.39 | 281.96 | 340,787 | -0.57(-0.20%) |
Mar 14, 2024 | 287.79 | 291.32 | 277.83 | 282.53 | 250,459 | -6.78(-2.34%) |
Mar 13, 2024 | 286.06 | 292.45 | 286.06 | 289.31 | 269,956 | +3.29(+1.15%) |
Mar 12, 2024 | 284.73 | 287.37 | 281.62 | 286.02 | 263,497 | +2.80(+0.99%) |
Mar 11, 2024 | 287.47 | 290.46 | 281.89 | 283.22 | 306,140 | -5.24(-1.82%) |
Mar 08, 2024 | 293.86 | 298.81 | 287.48 | 288.46 | 205,842 | -2.77(-0.95%) |
Mar 07, 2024 | 295.85 | 298.83 | 290.24 | 291.23 | 198,328 | -2.55(-0.87%) |
Mar 06, 2024 | 296.63 | 298.39 | 291.06 | 293.78 | 133,664 | -1.29(-0.44%) |
Mar 05, 2024 | 294.78 | 299.34 | 293.65 | 295.07 | 130,439 | -1.56(-0.52%) |
Mar 04, 2024 | 299.15 | 302.54 | 296.44 | 296.62 | 185,017 | -2.57(-0.86%) |
Mar 01, 2024 | 298.30 | 301.30 | 293.71 | 299.19 | 142,792 | +0.64(+0.21%) |
Feb 29, 2024 | 293.83 | 299.30 | 293.83 | 298.55 | 158,679 | +8.56(+2.95%) |
Feb 28, 2024 | 289.76 | 292.90 | 288.59 | 290.00 | 113,610 | -2.86(-0.98%) |
Feb 27, 2024 | 291.17 | 296.50 | 290.47 | 292.85 | 136,027 | +5.90(+2.06%) |
Feb 26, 2024 | 285.28 | 289.30 | 284.82 | 286.95 | 138,837 | -1.07(-0.37%) |
Feb 23, 2024 | 286.98 | 291.85 | 284.28 | 288.02 | 120,962 | +2.91(+1.02%) |
Feb 22, 2024 | 283.37 | 287.26 | 281.80 | 285.11 | 196,501 | +4.15(+1.48%) |
Feb 21, 2024 | 279.56 | 285.28 | 278.67 | 280.95 | 272,464 | -1.79(-0.63%) |
Feb 20, 2024 | 286.80 | 287.77 | 281.22 | 282.74 | 224,044 | -8.58(-2.94%) |
Feb 16, 2024 | 298.11 | 302.36 | 291.25 | 291.31 | 199,619 | -12.45(-4.10%) |
Feb 15, 2024 | 303.03 | 308.90 | 298.17 | 303.76 | 263,086 | +0.74(+0.24%) |
Feb 14, 2024 | 289.18 | 308.09 | 279.52 | 303.02 | 396,969 | +5.20(+1.75%) |
Feb 13, 2024 | 297.39 | 303.45 | 294.97 | 297.82 | 270,215 | -11.55(-3.73%) |
Feb 12, 2024 | 304.54 | 313.68 | 304.54 | 309.37 | 195,036 | +6.80(+2.25%) |
Feb 09, 2024 | 292.61 | 303.52 | 292.61 | 302.57 | 185,172 | +10.15(+3.47%) |
Feb 08, 2024 | 288.06 | 295.14 | 288.06 | 292.42 | 212,378 | +2.59(+0.89%) |
Feb 07, 2024 | 290.62 | 296.81 | 289.07 | 289.84 | 165,253 | -1.92(-0.66%) |
Feb 06, 2024 | 288.93 | 293.73 | 288.93 | 291.75 | 167,406 | +0.40(+0.14%) |
Feb 05, 2024 | 290.90 | 296.29 | 289.33 | 291.35 | 284,692 | -5.82(-1.96%) |
Feb 02, 2024 | 299.12 | 303.65 | 294.14 | 297.17 | 280,765 | -6.77(-2.23%) |
Feb 01, 2024 | 300.84 | 305.16 | 292.53 | 303.94 | 245,458 | +9.59(+3.26%) |
Jan 31, 2024 | 299.56 | 306.54 | 292.65 | 294.35 | 342,464 | -12.08(-3.94%) |
Jan 30, 2024 | 304.98 | 313.26 | 304.98 | 306.43 | 176,505 | -3.05(-0.98%) |
Jan 29, 2024 | 297.49 | 309.77 | 297.16 | 309.47 | 216,501 | +11.54(+3.87%) |
Jan 26, 2024 | 299.95 | 303.82 | 297.17 | 297.93 | 153,105 | +0.42(+0.14%) |
Jan 25, 2024 | 300.47 | 300.87 | 294.30 | 297.51 | 254,378 | +2.95(+1.00%) |
Jan 24, 2024 | 306.83 | 306.83 | 292.95 | 294.56 | 117,480 | -7.38(-2.44%) |
Jan 23, 2024 | 306.98 | 306.98 | 299.38 | 301.94 | 103,555 | -1.07(-0.35%) |
Jan 22, 2024 | 299.15 | 303.77 | 298.24 | 303.00 | 79,521 | +6.77(+2.28%) |
Jan 19, 2024 | 291.58 | 298.25 | 288.63 | 296.24 | 145,409 | +4.43(+1.52%) |
Jan 18, 2024 | 291.57 | 294.87 | 289.93 | 291.80 | 134,760 | +4.05(+1.41%) |
Jan 17, 2024 | 284.52 | 289.51 | 283.55 | 287.75 | 117,739 | +0.67(+0.23%) |
Jan 16, 2024 | 281.91 | 287.89 | 281.21 | 287.08 | 136,825 | +1.81(+0.63%) |
Jan 12, 2024 | 297.90 | 299.48 | 283.52 | 285.27 | 147,868 | -9.62(-3.26%) |
Jan 11, 2024 | 301.36 | 301.81 | 290.02 | 294.90 | 194,496 | -7.22(-2.39%) |
Jan 10, 2024 | 300.60 | 303.04 | 297.58 | 302.12 | 100,043 | +0.96(+0.32%) |
Jan 09, 2024 | 300.16 | 305.27 | 299.85 | 301.16 | 117,307 | -2.76(-0.91%) |
Jan 08, 2024 | 296.37 | 304.22 | 295.05 | 303.91 | 123,830 | +7.35(+2.48%) |
Jan 05, 2024 | 294.95 | 302.27 | 294.95 | 296.56 | 136,566 | +0.48(+0.16%) |
Jan 04, 2024 | 301.17 | 301.32 | 294.63 | 296.09 | 217,064 | -6.50(-2.15%) |
Jan 03, 2024 | 317.24 | 319.05 | 301.85 | 302.58 | 207,723 | -21.64(-6.68%) |