Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 319.20 | 320.47 | 316.78 | 318.45 | 245,569 | -0.24(-0.08%) |
Mar 27, 2024 | 319.24 | 320.70 | 316.12 | 318.69 | 267,917 | +2.23(+0.70%) |
Mar 26, 2024 | 320.39 | 324.40 | 315.49 | 316.46 | 429,769 | -2.92(-0.91%) |
Mar 25, 2024 | 318.54 | 320.00 | 316.04 | 319.38 | 455,976 | +2.79(+0.88%) |
Mar 22, 2024 | 318.45 | 319.98 | 316.42 | 316.59 | 303,215 | -1.52(-0.48%) |
Mar 21, 2024 | 316.20 | 318.27 | 313.91 | 318.11 | 296,924 | +2.96(+0.94%) |
Mar 20, 2024 | 309.70 | 315.39 | 307.96 | 315.15 | 262,434 | +6.23(+2.02%) |
Mar 19, 2024 | 306.47 | 310.00 | 306.42 | 308.92 | 188,507 | +3.75(+1.23%) |
Mar 18, 2024 | 306.25 | 308.65 | 303.95 | 305.17 | 337,721 | -0.26(-0.09%) |
Mar 15, 2024 | 297.25 | 307.21 | 297.09 | 305.43 | 685,316 | +7.91(+2.66%) |
Mar 14, 2024 | 296.53 | 299.92 | 293.81 | 297.52 | 292,489 | +1.61(+0.54%) |
Mar 13, 2024 | 293.60 | 296.19 | 290.00 | 295.91 | 307,654 | +1.88(+0.64%) |
Mar 12, 2024 | 296.00 | 302.04 | 291.31 | 294.03 | 604,876 | -4.73(-1.58%) |
Mar 11, 2024 | 301.44 | 303.65 | 297.18 | 298.76 | 436,494 | -3.42(-1.13%) |
Mar 08, 2024 | 307.52 | 308.00 | 301.18 | 302.18 | 214,465 | -4.97(-1.62%) |
Mar 07, 2024 | 303.53 | 307.86 | 303.00 | 307.15 | 321,073 | +6.24(+2.07%) |
Mar 06, 2024 | 294.93 | 304.44 | 294.93 | 300.91 | 374,734 | +9.63(+3.31%) |
Mar 05, 2024 | 314.27 | 314.99 | 290.79 | 291.28 | 635,530 | -22.42(-7.15%) |
Mar 04, 2024 | 308.22 | 314.95 | 308.09 | 313.70 | 269,567 | +6.85(+2.23%) |
Mar 01, 2024 | 303.63 | 307.64 | 303.57 | 306.85 | 193,301 | +2.36(+0.78%) |
Feb 29, 2024 | 305.45 | 305.45 | 302.25 | 304.49 | 229,536 | +0.37(+0.12%) |
Feb 28, 2024 | 301.21 | 304.12 | 300.87 | 304.12 | 179,453 | +3.20(+1.06%) |
Feb 27, 2024 | 300.26 | 302.18 | 299.01 | 300.92 | 203,288 | +1.88(+0.63%) |
Feb 26, 2024 | 299.28 | 301.22 | 298.08 | 299.04 | 210,720 | -0.71(-0.24%) |
Feb 23, 2024 | 296.34 | 300.67 | 295.61 | 299.75 | 223,049 | +5.19(+1.76%) |
Feb 22, 2024 | 288.85 | 294.92 | 288.12 | 294.56 | 201,122 | +6.38(+2.21%) |
Feb 21, 2024 | 289.08 | 290.33 | 287.77 | 288.18 | 145,832 | -0.30(-0.10%) |
Feb 20, 2024 | 289.74 | 291.16 | 286.46 | 288.48 | 234,079 | +0.82(+0.29%) |
Feb 16, 2024 | 286.64 | 290.13 | 285.59 | 287.66 | 174,646 | +1.53(+0.53%) |
Feb 15, 2024 | 284.57 | 289.32 | 284.57 | 286.13 | 211,137 | +2.38(+0.84%) |
Feb 14, 2024 | 282.43 | 284.28 | 280.05 | 283.75 | 219,124 | +3.09(+1.10%) |
Feb 13, 2024 | 285.16 | 287.11 | 279.99 | 280.66 | 215,314 | -4.41(-1.55%) |
Feb 12, 2024 | 285.00 | 287.98 | 281.68 | 285.07 | 216,301 | -1.37(-0.48%) |
Feb 09, 2024 | 284.58 | 286.61 | 281.59 | 286.44 | 213,628 | +1.42(+0.50%) |
Feb 08, 2024 | 275.27 | 285.43 | 275.27 | 285.02 | 316,991 | +9.82(+3.57%) |
Feb 07, 2024 | 277.77 | 280.35 | 274.81 | 275.20 | 233,720 | -0.91(-0.33%) |
Feb 06, 2024 | 273.91 | 276.61 | 272.46 | 276.11 | 187,590 | +2.59(+0.95%) |
Feb 05, 2024 | 275.64 | 275.64 | 269.50 | 273.52 | 262,817 | -1.54(-0.56%) |
Feb 02, 2024 | 274.73 | 276.82 | 272.56 | 275.06 | 255,402 | +0.32(+0.12%) |
Feb 01, 2024 | 271.16 | 276.29 | 269.35 | 274.74 | 255,640 | +3.38(+1.25%) |
Jan 31, 2024 | 272.98 | 274.01 | 269.60 | 271.36 | 341,364 | -2.62(-0.96%) |
Jan 30, 2024 | 272.67 | 274.18 | 268.54 | 273.98 | 366,069 | +1.16(+0.42%) |
Jan 29, 2024 | 274.39 | 274.60 | 267.65 | 272.82 | 406,862 | -2.20(-0.80%) |
Jan 26, 2024 | 283.02 | 284.20 | 273.64 | 275.02 | 262,267 | -8.37(-2.95%) |
Jan 25, 2024 | 282.07 | 284.42 | 280.79 | 283.38 | 217,035 | +1.66(+0.59%) |
Jan 24, 2024 | 285.91 | 286.63 | 281.31 | 281.73 | 180,962 | -3.55(-1.25%) |
Jan 23, 2024 | 286.13 | 288.08 | 284.55 | 285.28 | 220,909 | -0.36(-0.13%) |
Jan 22, 2024 | 286.49 | 287.17 | 284.20 | 285.64 | 176,470 | +0.51(+0.18%) |
Jan 19, 2024 | 284.16 | 287.07 | 282.15 | 285.13 | 195,520 | +0.37(+0.13%) |
Jan 18, 2024 | 286.09 | 286.71 | 281.80 | 284.76 | 241,394 | -1.83(-0.64%) |
Jan 17, 2024 | 287.96 | 291.05 | 286.34 | 286.59 | 275,659 | -1.54(-0.53%) |
Jan 16, 2024 | 288.31 | 289.52 | 286.53 | 288.13 | 238,347 | +1.06(+0.37%) |
Jan 12, 2024 | 287.29 | 289.23 | 286.82 | 287.07 | 129,894 | +0.40(+0.14%) |
Jan 11, 2024 | 283.10 | 286.75 | 280.82 | 286.67 | 233,594 | +4.13(+1.46%) |
Jan 10, 2024 | 281.85 | 287.99 | 279.47 | 282.54 | 228,910 | -0.04(-0.01%) |
Jan 09, 2024 | 285.15 | 286.22 | 282.56 | 282.58 | 151,307 | -2.56(-0.90%) |
Jan 08, 2024 | 284.82 | 287.46 | 283.38 | 285.14 | 236,064 | +1.25(+0.44%) |
Jan 05, 2024 | 279.10 | 284.88 | 277.48 | 283.89 | 429,171 | +5.43(+1.95%) |
Jan 04, 2024 | 277.00 | 279.51 | 276.72 | 278.46 | 267,438 | +2.74(+0.99%) |
Jan 03, 2024 | 276.57 | 278.03 | 274.07 | 275.73 | 224,958 | -1.42(-0.51%) |