Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 321.33 | 331.41 | 321.33 | 327.76 | 89,662 | -5.17(-1.55%) |
Mar 27, 2024 | 322.66 | 333.16 | 322.66 | 332.93 | 90,758 | +11.41(+3.55%) |
Mar 26, 2024 | 318.34 | 324.90 | 317.96 | 321.52 | 106,328 | +4.61(+1.45%) |
Mar 25, 2024 | 326.62 | 328.05 | 316.83 | 316.92 | 53,205 | -9.13(-2.80%) |
Mar 22, 2024 | 326.23 | 326.23 | 322.89 | 326.05 | 66,443 | +0.26(+0.08%) |
Mar 21, 2024 | 322.93 | 328.83 | 322.93 | 325.79 | 60,505 | +5.06(+1.58%) |
Mar 20, 2024 | 314.08 | 322.12 | 313.05 | 320.72 | 82,670 | +5.41(+1.72%) |
Mar 19, 2024 | 314.59 | 318.43 | 313.64 | 315.31 | 164,472 | -0.57(-0.18%) |
Mar 18, 2024 | 317.93 | 320.37 | 315.69 | 315.88 | 130,414 | -1.60(-0.50%) |
Mar 15, 2024 | 314.91 | 320.23 | 314.91 | 317.48 | 225,037 | +0.98(+0.31%) |
Mar 14, 2024 | 323.92 | 324.07 | 315.00 | 316.50 | 138,997 | -9.85(-3.02%) |
Mar 13, 2024 | 324.32 | 327.14 | 322.71 | 326.35 | 136,798 | +2.15(+0.66%) |
Mar 12, 2024 | 323.64 | 326.39 | 319.88 | 324.20 | 65,286 | +1.79(+0.55%) |
Mar 11, 2024 | 324.76 | 325.19 | 317.27 | 322.41 | 107,790 | -4.25(-1.30%) |
Mar 08, 2024 | 332.04 | 336.71 | 325.73 | 326.66 | 110,682 | -4.81(-1.45%) |
Mar 07, 2024 | 326.96 | 332.59 | 325.70 | 331.46 | 89,800 | +7.91(+2.45%) |
Mar 06, 2024 | 321.12 | 325.62 | 320.08 | 323.55 | 84,278 | +4.06(+1.27%) |
Mar 05, 2024 | 322.51 | 325.14 | 316.59 | 319.50 | 97,149 | -6.45(-1.98%) |
Mar 04, 2024 | 327.46 | 333.21 | 325.85 | 325.95 | 88,829 | -0.71(-0.22%) |
Mar 01, 2024 | 336.13 | 336.13 | 323.25 | 326.66 | 147,385 | -10.29(-3.05%) |
Feb 29, 2024 | 336.19 | 338.43 | 331.32 | 336.95 | 68,052 | +4.86(+1.46%) |
Feb 28, 2024 | 327.35 | 334.00 | 327.35 | 332.09 | 82,931 | +3.08(+0.94%) |
Feb 27, 2024 | 325.31 | 329.38 | 322.87 | 329.01 | 113,562 | +6.25(+1.94%) |
Feb 26, 2024 | 319.31 | 323.87 | 319.31 | 322.76 | 82,543 | +1.58(+0.49%) |
Feb 23, 2024 | 322.71 | 323.80 | 321.04 | 321.18 | 76,680 | -1.74(-0.54%) |
Feb 22, 2024 | 315.17 | 324.69 | 314.59 | 322.92 | 139,600 | +8.25(+2.62%) |
Feb 21, 2024 | 314.84 | 317.03 | 311.79 | 314.67 | 118,957 | -2.14(-0.67%) |
Feb 20, 2024 | 333.27 | 333.27 | 315.37 | 316.81 | 180,791 | -21.92(-6.47%) |
Feb 16, 2024 | 340.04 | 340.42 | 334.00 | 338.73 | 151,923 | -1.54(-0.45%) |
Feb 15, 2024 | 322.33 | 353.65 | 317.90 | 340.26 | 341,384 | +25.58(+8.13%) |
Feb 14, 2024 | 308.37 | 314.82 | 307.46 | 314.68 | 91,773 | +10.87(+3.58%) |
Feb 13, 2024 | 301.35 | 304.44 | 298.04 | 303.81 | 163,101 | -6.06(-1.96%) |
Feb 12, 2024 | 306.98 | 310.69 | 304.60 | 309.88 | 109,849 | +1.44(+0.47%) |
Feb 09, 2024 | 301.31 | 308.73 | 300.65 | 308.44 | 64,956 | +8.69(+2.90%) |
Feb 08, 2024 | 295.68 | 300.13 | 294.09 | 299.75 | 75,047 | +5.55(+1.89%) |
Feb 07, 2024 | 294.93 | 297.26 | 292.62 | 294.19 | 75,297 | -0.40(-0.14%) |
Feb 06, 2024 | 291.44 | 295.11 | 291.29 | 294.59 | 73,709 | +2.78(+0.95%) |
Feb 05, 2024 | 291.79 | 293.80 | 289.06 | 291.81 | 81,648 | -3.00(-1.02%) |
Feb 02, 2024 | 288.28 | 296.34 | 287.36 | 294.81 | 70,840 | +3.71(+1.27%) |
Feb 01, 2024 | 288.35 | 291.83 | 282.42 | 291.11 | 67,923 | +5.40(+1.89%) |
Jan 31, 2024 | 286.06 | 290.08 | 283.58 | 285.70 | 248,396 | -1.20(-0.42%) |
Jan 30, 2024 | 276.82 | 289.28 | 276.32 | 286.90 | 141,269 | +8.81(+3.17%) |
Jan 29, 2024 | 274.30 | 279.12 | 271.71 | 278.09 | 47,015 | +4.27(+1.56%) |
Jan 26, 2024 | 274.97 | 279.15 | 272.05 | 273.82 | 61,397 | +0.31(+0.11%) |
Jan 25, 2024 | 278.12 | 279.87 | 272.24 | 273.51 | 66,316 | +1.06(+0.39%) |
Jan 24, 2024 | 278.56 | 280.95 | 271.09 | 272.45 | 53,818 | -3.73(-1.35%) |
Jan 23, 2024 | 279.52 | 279.52 | 274.99 | 276.18 | 48,299 | -1.29(-0.46%) |
Jan 22, 2024 | 271.98 | 279.60 | 271.35 | 277.47 | 74,597 | +7.80(+2.89%) |
Jan 19, 2024 | 266.07 | 269.75 | 262.40 | 269.67 | 76,095 | +4.08(+1.53%) |
Jan 18, 2024 | 262.25 | 265.59 | 261.08 | 265.59 | 83,759 | +4.72(+1.81%) |
Jan 17, 2024 | 258.93 | 262.07 | 258.93 | 260.87 | 63,650 | +0.00(+0.00%) |
Jan 16, 2024 | 260.24 | 263.11 | 260.30 | 260.87 | 52,364 | -1.57(-0.60%) |
Jan 12, 2024 | 265.07 | 265.60 | 260.53 | 262.44 | 66,389 | +0.07(+0.03%) |
Jan 11, 2024 | 259.12 | 262.56 | 256.89 | 262.37 | 46,264 | +3.09(+1.19%) |
Jan 10, 2024 | 257.68 | 259.30 | 256.85 | 259.28 | 59,637 | +0.28(+0.11%) |
Jan 09, 2024 | 256.86 | 260.11 | 256.13 | 259.00 | 64,650 | -0.77(-0.30%) |
Jan 08, 2024 | 259.34 | 260.92 | 257.18 | 259.77 | 72,766 | +1.30(+0.50%) |
Jan 05, 2024 | 259.12 | 262.75 | 258.43 | 258.47 | 70,965 | -3.15(-1.20%) |
Jan 04, 2024 | 260.19 | 266.59 | 257.85 | 261.62 | 63,175 | +0.06(+0.02%) |
Jan 03, 2024 | 273.85 | 273.85 | 261.19 | 261.56 | 97,009 | -12.28(-4.48%) |