Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 291.59 | 288.66 | 286.68 | 290.63 | 1,254,327 | -2.88(-0.98%) |
Mar 27, 2024 | 289.37 | 294.16 | 288.19 | 293.51 | 1,236,558 | +5.62(+1.95%) |
Mar 26, 2024 | 291.19 | 291.84 | 287.64 | 287.89 | 1,144,416 | -2.71(-0.93%) |
Mar 25, 2024 | 290.37 | 293.81 | 288.71 | 290.60 | 1,194,115 | +0.00(+0.00%) |
Mar 22, 2024 | 295.21 | 296.25 | 290.46 | 290.60 | 1,084,371 | -4.01(-1.36%) |
Mar 21, 2024 | 294.64 | 295.91 | 292.50 | 294.61 | 1,191,607 | -0.69(-0.23%) |
Mar 20, 2024 | 296.21 | 297.51 | 290.30 | 295.30 | 1,971,179 | -3.28(-1.10%) |
Mar 19, 2024 | 295.31 | 300.08 | 293.09 | 298.58 | 1,769,279 | +2.40(+0.81%) |
Mar 18, 2024 | 296.13 | 301.81 | 291.65 | 296.18 | 1,126,407 | +5.53(+1.90%) |
Mar 15, 2024 | 297.31 | 301.63 | 290.60 | 290.65 | 2,742,380 | -6.35(-2.14%) |
Mar 14, 2024 | 296.81 | 298.38 | 292.79 | 297.00 | 1,476,059 | -1.40(-0.47%) |
Mar 13, 2024 | 294.70 | 300.03 | 294.09 | 298.40 | 1,056,179 | +3.70(+1.26%) |
Mar 12, 2024 | 298.75 | 300.03 | 291.74 | 294.70 | 1,621,844 | -3.55(-1.19%) |
Mar 11, 2024 | 283.26 | 299.19 | 281.25 | 298.25 | 2,017,978 | +14.47(+5.10%) |
Mar 08, 2024 | 281.67 | 285.00 | 279.27 | 283.78 | 1,058,032 | +1.78(+0.63%) |
Mar 07, 2024 | 276.00 | 282.11 | 275.27 | 282.00 | 2,296,545 | +5.67(+2.05%) |
Mar 06, 2024 | 282.75 | 282.75 | 270.41 | 276.33 | 1,779,378 | -4.52(-1.61%) |
Mar 05, 2024 | 277.50 | 285.14 | 276.49 | 280.85 | 1,227,085 | +1.79(+0.64%) |
Mar 04, 2024 | 292.03 | 292.33 | 276.69 | 279.06 | 1,743,570 | -14.10(-4.81%) |
Mar 01, 2024 | 290.92 | 296.33 | 289.82 | 293.16 | 1,377,248 | -0.77(-0.26%) |
Feb 29, 2024 | 291.99 | 294.07 | 291.33 | 293.93 | 1,741,139 | +5.59(+1.94%) |
Feb 28, 2024 | 287.22 | 290.46 | 286.96 | 288.34 | 1,146,698 | -1.66(-0.57%) |
Feb 27, 2024 | 295.46 | 296.41 | 288.91 | 290.00 | 1,497,224 | -2.64(-0.90%) |
Feb 26, 2024 | 298.65 | 306.77 | 288.13 | 292.64 | 4,508,975 | -6.78(-2.26%) |
Feb 23, 2024 | 295.13 | 302.00 | 294.15 | 299.42 | 1,475,341 | +2.42(+0.81%) |
Feb 22, 2024 | 287.86 | 297.28 | 284.93 | 297.00 | 2,380,938 | +9.70(+3.38%) |
Feb 21, 2024 | 294.42 | 294.80 | 286.88 | 287.30 | 1,236,806 | -7.83(-2.65%) |
Feb 20, 2024 | 291.71 | 297.51 | 289.12 | 295.13 | 2,029,464 | +2.13(+0.73%) |
Feb 16, 2024 | 295.40 | 295.40 | 291.01 | 293.00 | 2,053,171 | -1.14(-0.39%) |
Feb 15, 2024 | 288.00 | 296.71 | 287.91 | 294.14 | 1,276,246 | +6.86(+2.39%) |
Feb 14, 2024 | 294.23 | 294.79 | 286.54 | 287.28 | 1,258,280 | -5.37(-1.83%) |
Feb 13, 2024 | 291.55 | 295.30 | 290.60 | 292.65 | 2,610,510 | -5.26(-1.77%) |
Feb 12, 2024 | 289.85 | 302.03 | 289.85 | 297.91 | 2,055,943 | +6.76(+2.32%) |
Feb 09, 2024 | 286.45 | 293.40 | 285.01 | 291.15 | 2,083,671 | +8.55(+3.03%) |
Feb 08, 2024 | 287.64 | 288.31 | 279.64 | 282.60 | 2,777,055 | -1.07(-0.38%) |
Feb 07, 2024 | 290.00 | 290.31 | 282.54 | 283.67 | 4,252,289 | -6.61(-2.28%) |
Feb 06, 2024 | 303.14 | 303.93 | 288.84 | 290.28 | 4,083,842 | -13.37(-4.40%) |
Feb 05, 2024 | 316.11 | 317.38 | 303.31 | 303.65 | 2,920,819 | -15.56(-4.87%) |
Feb 02, 2024 | 344.99 | 345.01 | 316.53 | 319.21 | 4,973,258 | -63.13(-16.51%) |
Feb 01, 2024 | 376.15 | 383.31 | 372.00 | 382.34 | 2,348,209 | +11.63(+3.14%) |
Jan 31, 2024 | 378.61 | 379.37 | 369.95 | 370.71 | 1,334,438 | -6.27(-1.66%) |
Jan 30, 2024 | 377.54 | 380.39 | 376.82 | 376.98 | 874,224 | -3.85(-1.01%) |
Jan 29, 2024 | 374.97 | 381.19 | 370.77 | 380.83 | 1,154,293 | +3.76(+1.00%) |
Jan 26, 2024 | 371.68 | 380.19 | 370.56 | 377.07 | 1,041,128 | +8.00(+2.17%) |
Jan 25, 2024 | 371.08 | 371.96 | 360.82 | 369.07 | 2,066,563 | -2.32(-0.62%) |
Jan 24, 2024 | 382.39 | 383.89 | 367.75 | 371.39 | 2,227,216 | -7.25(-1.91%) |
Jan 23, 2024 | 377.50 | 381.57 | 372.96 | 378.64 | 1,020,973 | +5.49(+1.47%) |
Jan 22, 2024 | 371.10 | 377.80 | 370.35 | 373.15 | 1,015,991 | +2.05(+0.55%) |
Jan 19, 2024 | 364.18 | 372.21 | 360.88 | 371.10 | 1,043,552 | +6.55(+1.80%) |
Jan 18, 2024 | 358.58 | 367.48 | 358.58 | 364.55 | 1,032,694 | +5.31(+1.48%) |
Jan 17, 2024 | 362.45 | 367.39 | 358.07 | 359.24 | 936,950 | -9.10(-2.47%) |
Jan 16, 2024 | 362.67 | 368.55 | 357.41 | 368.34 | 869,585 | +3.44(+0.94%) |
Jan 12, 2024 | 369.09 | 369.57 | 364.19 | 364.90 | 988,931 | -2.72(-0.74%) |
Jan 11, 2024 | 368.24 | 368.24 | 361.50 | 367.62 | 909,963 | +0.62(+0.17%) |
Jan 10, 2024 | 367.93 | 370.31 | 364.99 | 367.00 | 957,738 | -1.61(-0.44%) |
Jan 09, 2024 | 373.88 | 374.97 | 364.10 | 368.61 | 1,592,214 | -10.26(-2.71%) |
Jan 08, 2024 | 372.84 | 379.17 | 370.18 | 378.87 | 962,185 | +6.67(+1.79%) |
Jan 05, 2024 | 375.04 | 380.71 | 372.04 | 372.20 | 998,336 | -3.55(-0.94%) |
Jan 04, 2024 | 385.58 | 386.04 | 372.47 | 375.75 | 1,296,256 | -10.92(-2.82%) |
Jan 03, 2024 | 391.66 | 392.82 | 384.93 | 386.67 | 771,753 | -4.84(-1.24%) |