Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 295.00 | 296.67 | 292.90 | 294.65 | 1,107,284 | -0.04(-0.01%) |
Mar 27, 2024 | 293.25 | 295.23 | 292.06 | 294.69 | 886,724 | +2.87(+0.98%) |
Mar 26, 2024 | 287.94 | 292.08 | 287.35 | 291.82 | 1,003,870 | +4.06(+1.41%) |
Mar 25, 2024 | 290.68 | 291.37 | 287.35 | 287.76 | 1,553,739 | -2.58(-0.89%) |
Mar 22, 2024 | 291.01 | 293.63 | 290.20 | 290.34 | 5,230,804 | -1.06(-0.36%) |
Mar 21, 2024 | 288.00 | 297.11 | 287.62 | 291.40 | 10,111,181 | +4.27(+1.49%) |
Mar 20, 2024 | 280.72 | 287.97 | 278.89 | 287.13 | 10,480,866 | +6.12(+2.18%) |
Mar 19, 2024 | 285.58 | 286.81 | 280.05 | 281.01 | 10,413,489 | -5.11(-1.79%) |
Mar 18, 2024 | 276.73 | 287.94 | 275.00 | 286.12 | 8,187,091 | +11.28(+4.10%) |
Mar 15, 2024 | 265.78 | 274.84 | 265.34 | 274.84 | 4,596,461 | +11.26(+4.27%) |
Mar 14, 2024 | 263.51 | 267.36 | 260.88 | 263.58 | 6,388,941 | -6.66(-2.46%) |
Mar 13, 2024 | 270.61 | 274.20 | 267.33 | 270.24 | 9,765,347 | +0.47(+0.17%) |
Mar 12, 2024 | 272.33 | 272.64 | 268.37 | 269.77 | 12,800,409 | -0.38(-0.14%) |
Mar 11, 2024 | 270.61 | 271.48 | 265.42 | 270.15 | 18,342,376 | +1.55(+0.58%) |
Mar 08, 2024 | 267.34 | 273.19 | 266.96 | 268.60 | 11,225,365 | +2.39(+0.90%) |
Mar 07, 2024 | 273.09 | 276.92 | 264.61 | 266.21 | 11,957,493 | -7.23(-2.64%) |
Mar 06, 2024 | 271.37 | 275.31 | 270.31 | 273.44 | 7,268,564 | +2.09(+0.77%) |
Mar 05, 2024 | 270.63 | 275.40 | 270.63 | 271.35 | 5,877,498 | +0.04(+0.01%) |
Mar 04, 2024 | 270.88 | 274.05 | 270.15 | 271.31 | 3,769,994 | +1.05(+0.39%) |
Mar 01, 2024 | 271.00 | 272.74 | 267.69 | 270.26 | 1,813,961 | +1.65(+0.61%) |
Feb 29, 2024 | 271.09 | 271.98 | 267.64 | 268.61 | 3,863,113 | -1.75(-0.65%) |
Feb 28, 2024 | 268.77 | 273.23 | 267.46 | 270.36 | 2,723,003 | +1.82(+0.68%) |
Feb 27, 2024 | 266.88 | 269.00 | 266.00 | 268.54 | 4,492,582 | +2.33(+0.88%) |
Feb 26, 2024 | 264.00 | 266.80 | 261.94 | 266.21 | 1,514,102 | +2.24(+0.85%) |
Feb 23, 2024 | 262.94 | 264.31 | 259.61 | 263.97 | 2,261,344 | +1.09(+0.41%) |
Feb 22, 2024 | 262.51 | 263.45 | 259.06 | 262.88 | 1,743,609 | +1.37(+0.52%) |
Feb 21, 2024 | 260.69 | 264.59 | 260.09 | 261.51 | 3,250,337 | +1.34(+0.52%) |
Feb 20, 2024 | 262.33 | 264.94 | 260.03 | 260.17 | 1,872,818 | -4.61(-1.74%) |
Feb 16, 2024 | 263.55 | 267.98 | 262.63 | 264.78 | 2,044,103 | +0.68(+0.26%) |
Feb 15, 2024 | 259.21 | 265.51 | 258.29 | 264.10 | 3,630,424 | +5.30(+2.05%) |
Feb 14, 2024 | 256.85 | 260.36 | 256.44 | 258.81 | 4,635,663 | +5.93(+2.35%) |
Feb 13, 2024 | 252.88 | 253.03 | 249.30 | 252.88 | 1,018,884 | -2.34(-0.91%) |
Feb 12, 2024 | 250.39 | 256.04 | 249.98 | 255.21 | 1,011,401 | +5.04(+2.01%) |
Feb 09, 2024 | 247.99 | 250.31 | 247.14 | 250.17 | 582,383 | +1.85(+0.74%) |
Feb 08, 2024 | 246.42 | 249.78 | 245.95 | 248.32 | 646,899 | +1.80(+0.73%) |
Feb 07, 2024 | 251.28 | 251.28 | 245.65 | 246.53 | 1,301,672 | -3.41(-1.36%) |
Feb 06, 2024 | 240.69 | 249.96 | 234.49 | 249.93 | 2,141,300 | +10.36(+4.33%) |
Feb 05, 2024 | 241.96 | 242.65 | 238.46 | 239.57 | 1,185,856 | -3.52(-1.45%) |
Feb 02, 2024 | 239.84 | 244.44 | 238.60 | 243.09 | 646,432 | +1.67(+0.69%) |
Feb 01, 2024 | 238.62 | 241.54 | 236.44 | 241.42 | 532,713 | +3.65(+1.53%) |
Jan 31, 2024 | 241.22 | 241.35 | 237.32 | 237.77 | 618,139 | -3.48(-1.44%) |
Jan 30, 2024 | 238.48 | 241.53 | 237.48 | 241.25 | 597,083 | +1.93(+0.81%) |
Jan 29, 2024 | 238.66 | 239.65 | 236.86 | 239.32 | 514,701 | +0.23(+0.10%) |
Jan 26, 2024 | 237.55 | 241.38 | 237.55 | 239.09 | 651,344 | +1.77(+0.75%) |
Jan 25, 2024 | 236.98 | 238.72 | 234.67 | 237.32 | 591,734 | +3.03(+1.29%) |
Jan 24, 2024 | 236.67 | 236.67 | 233.00 | 234.29 | 1,155,344 | -0.40(-0.17%) |
Jan 23, 2024 | 234.01 | 237.24 | 232.55 | 234.69 | 863,833 | +2.31(+0.99%) |
Jan 22, 2024 | 228.03 | 233.06 | 228.03 | 232.39 | 888,690 | +4.64(+2.04%) |
Jan 19, 2024 | 229.29 | 229.54 | 225.08 | 227.75 | 2,482,038 | -3.95(-1.71%) |
Jan 18, 2024 | 231.29 | 232.66 | 228.68 | 231.70 | 977,943 | +0.11(+0.05%) |
Jan 17, 2024 | 231.02 | 232.36 | 228.71 | 231.59 | 884,960 | -1.68(-0.72%) |
Jan 16, 2024 | 234.19 | 234.61 | 231.86 | 233.27 | 710,968 | -2.37(-1.00%) |
Jan 12, 2024 | 238.45 | 238.47 | 234.66 | 235.64 | 524,175 | -0.41(-0.17%) |
Jan 11, 2024 | 238.17 | 239.23 | 233.67 | 236.04 | 719,263 | -1.65(-0.69%) |
Jan 10, 2024 | 238.14 | 238.76 | 236.79 | 237.69 | 507,083 | -0.19(-0.08%) |
Jan 09, 2024 | 237.92 | 238.28 | 234.77 | 237.88 | 605,813 | -1.75(-0.73%) |
Jan 08, 2024 | 237.50 | 239.86 | 234.70 | 239.63 | 566,532 | +2.99(+1.26%) |
Jan 05, 2024 | 233.67 | 237.97 | 233.45 | 236.64 | 617,083 | +2.27(+0.97%) |
Jan 04, 2024 | 235.81 | 236.31 | 233.78 | 234.37 | 698,378 | -1.83(-0.77%) |
Jan 03, 2024 | 237.63 | 237.92 | 234.47 | 236.20 | 793,895 | -3.44(-1.43%) |