Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 280.25 | 281.25 | 276.98 | 279.02 | 5,190,548 | -1.58(-0.56%) |
Mar 26, 2024 | 284.13 | 284.13 | 278.41 | 280.60 | 8,751,776 | -0.61(-0.22%) |
Mar 25, 2024 | 283.01 | 283.50 | 280.04 | 281.21 | 8,545,838 | -2.05(-0.72%) |
Mar 22, 2024 | 290.00 | 290.49 | 282.89 | 283.26 | 8,744,186 | -7.11(-2.45%) |
Mar 21, 2024 | 289.97 | 290.96 | 287.90 | 290.37 | 5,062,783 | +1.09(+0.38%) |
Mar 20, 2024 | 287.64 | 289.87 | 286.72 | 289.28 | 6,104,766 | +1.93(+0.67%) |
Mar 19, 2024 | 286.66 | 288.06 | 285.25 | 287.35 | 6,595,005 | +2.30(+0.81%) |
Mar 18, 2024 | 283.87 | 286.23 | 283.25 | 285.05 | 4,094,899 | +2.01(+0.71%) |
Mar 15, 2024 | 283.55 | 285.63 | 282.64 | 283.04 | 9,845,183 | -3.37(-1.18%) |
Mar 14, 2024 | 288.96 | 289.04 | 284.55 | 286.41 | 5,484,305 | +1.27(+0.45%) |
Mar 13, 2024 | 284.66 | 286.10 | 283.82 | 285.14 | 5,783,832 | +1.22(+0.43%) |
Mar 12, 2024 | 281.31 | 284.48 | 280.29 | 283.92 | 8,022,768 | +3.36(+1.20%) |
Mar 11, 2024 | 279.45 | 280.77 | 277.99 | 280.56 | 4,614,037 | +0.52(+0.19%) |
Mar 08, 2024 | 279.00 | 281.67 | 278.83 | 280.04 | 3,929,053 | +1.78(+0.64%) |
Mar 07, 2024 | 280.88 | 281.17 | 276.16 | 278.26 | 5,667,781 | -2.17(-0.77%) |
Mar 06, 2024 | 280.00 | 282.00 | 279.31 | 280.43 | 4,543,823 | +1.05(+0.38%) |
Mar 05, 2024 | 280.27 | 280.99 | 277.68 | 279.38 | 6,227,965 | -1.15(-0.41%) |
Mar 04, 2024 | 282.81 | 283.00 | 278.13 | 280.53 | 5,919,885 | -2.63(-0.93%) |
Mar 01, 2024 | 283.20 | 284.91 | 282.11 | 283.16 | 3,956,663 | +0.52(+0.18%) |
Feb 29, 2024 | 285.50 | 285.66 | 282.18 | 282.64 | 6,632,265 | -2.99(-1.05%) |
Feb 28, 2024 | 282.10 | 286.13 | 282.08 | 285.63 | 4,357,519 | +2.46(+0.87%) |
Feb 27, 2024 | 284.17 | 284.17 | 281.54 | 283.17 | 4,146,758 | -0.98(-0.34%) |
Feb 26, 2024 | 283.04 | 285.35 | 282.66 | 284.15 | 3,856,485 | +0.55(+0.19%) |
Feb 23, 2024 | 284.72 | 285.95 | 283.50 | 283.60 | 5,107,697 | -0.15(-0.05%) |
Feb 22, 2024 | 279.18 | 284.06 | 278.98 | 283.75 | 5,099,621 | +6.99(+2.53%) |
Feb 21, 2024 | 274.63 | 276.97 | 273.53 | 276.76 | 4,785,291 | +1.61(+0.59%) |
Feb 20, 2024 | 274.57 | 276.84 | 273.34 | 275.15 | 6,156,735 | -3.41(-1.22%) |
Feb 16, 2024 | 280.96 | 281.12 | 277.87 | 278.56 | 6,695,482 | -2.42(-0.86%) |
Feb 15, 2024 | 277.65 | 281.12 | 277.56 | 280.98 | 4,833,922 | +3.42(+1.23%) |
Feb 14, 2024 | 276.47 | 277.64 | 274.71 | 277.56 | 4,235,225 | +1.75(+0.63%) |
Feb 13, 2024 | 273.75 | 278.00 | 272.76 | 275.81 | 5,493,544 | +0.74(+0.27%) |
Feb 12, 2024 | 276.43 | 276.67 | 274.24 | 275.07 | 3,675,564 | -1.36(-0.49%) |
Feb 09, 2024 | 275.00 | 277.18 | 274.09 | 276.43 | 4,618,329 | +0.65(+0.24%) |
Feb 08, 2024 | 279.54 | 279.66 | 275.28 | 275.78 | 5,832,876 | -3.09(-1.11%) |
Feb 07, 2024 | 278.86 | 279.02 | 276.54 | 278.87 | 4,794,311 | +2.62(+0.95%) |
Feb 06, 2024 | 274.29 | 276.37 | 273.52 | 276.25 | 4,408,218 | +1.18(+0.43%) |
Feb 05, 2024 | 276.88 | 277.48 | 274.61 | 275.07 | 4,907,959 | -1.60(-0.58%) |
Feb 02, 2024 | 277.09 | 277.98 | 275.17 | 276.66 | 4,857,966 | +0.13(+0.05%) |
Feb 01, 2024 | 272.88 | 276.67 | 272.85 | 276.53 | 7,077,530 | +3.78(+1.39%) |
Jan 31, 2024 | 276.60 | 279.47 | 272.67 | 272.75 | 6,149,928 | -3.88(-1.40%) |
Jan 30, 2024 | 274.08 | 278.12 | 273.68 | 276.63 | 6,560,198 | +3.48(+1.28%) |
Jan 29, 2024 | 266.47 | 274.56 | 266.21 | 273.15 | 6,585,906 | +5.71(+2.14%) |
Jan 26, 2024 | 265.44 | 270.37 | 265.11 | 267.44 | 8,602,826 | -4.66(-1.71%) |
Jan 25, 2024 | 271.44 | 272.27 | 270.30 | 272.10 | 6,881,369 | +0.96(+0.35%) |
Jan 24, 2024 | 272.06 | 272.35 | 270.57 | 271.14 | 5,029,140 | +0.39(+0.14%) |
Jan 23, 2024 | 271.05 | 271.36 | 269.41 | 270.75 | 5,902,244 | +0.06(+0.02%) |
Jan 22, 2024 | 271.73 | 271.84 | 269.86 | 270.69 | 5,995,180 | +0.30(+0.11%) |
Jan 19, 2024 | 267.68 | 270.64 | 266.55 | 270.40 | 7,239,997 | +2.75(+1.03%) |
Jan 18, 2024 | 267.38 | 268.28 | 265.92 | 267.64 | 6,706,452 | +1.51(+0.57%) |
Jan 17, 2024 | 263.93 | 266.60 | 263.93 | 266.13 | 5,127,398 | +1.39(+0.52%) |
Jan 16, 2024 | 263.03 | 265.17 | 261.86 | 264.75 | 6,206,818 | +1.07(+0.41%) |
Jan 12, 2024 | 264.64 | 265.06 | 263.22 | 263.68 | 4,665,893 | +0.14(+0.05%) |
Jan 11, 2024 | 264.97 | 265.69 | 261.91 | 263.54 | 5,608,849 | -0.53(-0.20%) |
Jan 10, 2024 | 264.48 | 264.88 | 262.37 | 264.07 | 4,363,446 | +1.23(+0.47%) |
Jan 09, 2024 | 261.51 | 263.13 | 260.66 | 262.84 | 7,072,399 | +0.79(+0.30%) |
Jan 08, 2024 | 260.45 | 262.13 | 259.47 | 262.05 | 4,666,559 | +2.84(+1.10%) |
Jan 05, 2024 | 260.30 | 260.97 | 258.27 | 259.21 | 3,755,628 | +0.08(+0.03%) |
Jan 04, 2024 | 257.59 | 260.55 | 257.52 | 259.13 | 3,849,835 | +1.63(+0.63%) |
Jan 03, 2024 | 258.07 | 258.38 | 256.38 | 257.50 | 4,155,755 | -0.89(-0.34%) |