Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 312.16 | 313.01 | 309.39 | 311.28 | 1,331,712 | -0.06(-0.02%) |
Mar 27, 2024 | 319.24 | 319.37 | 309.31 | 311.34 | 1,090,642 | -4.67(-1.48%) |
Mar 26, 2024 | 317.00 | 321.35 | 315.00 | 316.01 | 1,266,552 | -0.20(-0.06%) |
Mar 25, 2024 | 318.61 | 318.64 | 313.21 | 316.21 | 1,305,829 | -6.53(-2.02%) |
Mar 22, 2024 | 322.75 | 324.23 | 318.57 | 322.74 | 1,752,051 | -0.06(-0.02%) |
Mar 21, 2024 | 320.87 | 327.36 | 320.65 | 322.80 | 1,907,553 | +5.94(+1.87%) |
Mar 20, 2024 | 314.17 | 317.10 | 311.72 | 316.86 | 1,297,580 | +5.01(+1.61%) |
Mar 19, 2024 | 303.75 | 312.79 | 303.44 | 311.85 | 1,996,808 | +10.92(+3.63%) |
Mar 18, 2024 | 300.85 | 303.98 | 300.26 | 300.93 | 1,243,784 | +2.49(+0.83%) |
Mar 15, 2024 | 304.25 | 305.41 | 298.11 | 298.44 | 2,606,632 | -7.80(-2.55%) |
Mar 14, 2024 | 310.00 | 310.38 | 304.34 | 306.24 | 1,038,532 | +0.03(+0.01%) |
Mar 13, 2024 | 311.69 | 311.69 | 303.50 | 306.21 | 1,291,480 | -5.07(-1.63%) |
Mar 12, 2024 | 308.98 | 312.93 | 305.60 | 311.28 | 1,356,818 | +5.54(+1.81%) |
Mar 11, 2024 | 306.97 | 307.44 | 301.12 | 305.74 | 1,119,553 | -2.86(-0.93%) |
Mar 08, 2024 | 318.46 | 319.00 | 308.50 | 308.60 | 1,313,059 | -9.44(-2.97%) |
Mar 07, 2024 | 316.01 | 319.83 | 312.65 | 318.04 | 1,177,165 | +5.39(+1.72%) |
Mar 06, 2024 | 311.69 | 315.81 | 307.15 | 312.65 | 1,206,453 | +4.95(+1.61%) |
Mar 05, 2024 | 313.38 | 316.95 | 304.24 | 307.70 | 1,743,076 | -9.61(-3.03%) |
Mar 04, 2024 | 315.24 | 320.78 | 313.96 | 317.31 | 1,592,725 | +2.07(+0.66%) |
Mar 01, 2024 | 303.23 | 315.78 | 303.00 | 315.24 | 1,840,096 | +10.86(+3.57%) |
Feb 29, 2024 | 302.50 | 305.79 | 299.86 | 304.38 | 1,704,020 | +3.80(+1.26%) |
Feb 28, 2024 | 299.00 | 302.69 | 298.01 | 300.58 | 752,350 | +0.57(+0.19%) |
Feb 27, 2024 | 303.90 | 304.05 | 298.29 | 300.01 | 804,181 | -3.68(-1.21%) |
Feb 26, 2024 | 305.00 | 307.09 | 303.00 | 303.69 | 1,015,218 | +0.16(+0.05%) |
Feb 23, 2024 | 307.28 | 308.26 | 300.55 | 303.53 | 1,167,829 | -2.04(-0.67%) |
Feb 22, 2024 | 304.50 | 308.00 | 303.35 | 305.57 | 2,240,455 | +14.81(+5.09%) |
Feb 21, 2024 | 288.69 | 290.96 | 285.71 | 290.76 | 1,262,495 | -1.31(-0.45%) |
Feb 20, 2024 | 289.92 | 292.69 | 284.79 | 292.07 | 1,798,185 | +1.77(+0.61%) |
Feb 16, 2024 | 295.80 | 298.30 | 289.50 | 290.30 | 1,621,994 | -5.37(-1.82%) |
Feb 15, 2024 | 302.37 | 303.33 | 294.92 | 295.67 | 2,018,387 | -5.07(-1.69%) |
Feb 14, 2024 | 300.65 | 304.15 | 298.40 | 300.74 | 1,742,741 | +6.41(+2.18%) |
Feb 13, 2024 | 290.00 | 300.46 | 286.05 | 294.33 | 4,062,797 | -12.25(-4.00%) |
Feb 12, 2024 | 315.00 | 315.70 | 305.47 | 306.58 | 3,263,922 | -5.36(-1.72%) |
Feb 09, 2024 | 311.00 | 313.12 | 308.81 | 311.94 | 1,580,105 | +4.58(+1.49%) |
Feb 08, 2024 | 303.50 | 308.19 | 302.29 | 307.36 | 1,509,071 | +6.63(+2.20%) |
Feb 07, 2024 | 295.27 | 302.42 | 294.86 | 300.73 | 1,147,360 | +7.93(+2.71%) |
Feb 06, 2024 | 298.24 | 299.73 | 289.74 | 292.80 | 1,123,932 | -3.85(-1.30%) |
Feb 05, 2024 | 295.69 | 298.35 | 294.06 | 296.65 | 1,164,346 | +0.10(+0.03%) |
Feb 02, 2024 | 290.75 | 298.57 | 290.75 | 296.55 | 1,276,073 | +6.03(+2.08%) |
Feb 01, 2024 | 289.50 | 291.32 | 287.01 | 290.52 | 1,055,235 | +2.06(+0.71%) |
Jan 31, 2024 | 291.40 | 292.01 | 287.27 | 288.46 | 1,197,715 | -6.16(-2.09%) |
Jan 30, 2024 | 293.98 | 295.23 | 292.38 | 294.62 | 900,068 | +0.25(+0.08%) |
Jan 29, 2024 | 291.00 | 294.82 | 291.00 | 294.37 | 965,397 | +3.64(+1.25%) |
Jan 26, 2024 | 289.00 | 293.35 | 287.20 | 290.73 | 1,268,970 | -0.46(-0.16%) |
Jan 25, 2024 | 298.65 | 298.88 | 290.07 | 291.19 | 1,393,572 | -3.72(-1.26%) |
Jan 24, 2024 | 297.64 | 301.61 | 294.39 | 294.91 | 1,590,786 | -0.63(-0.21%) |
Jan 23, 2024 | 295.80 | 296.59 | 291.00 | 295.54 | 1,387,834 | -0.19(-0.06%) |
Jan 22, 2024 | 295.96 | 299.96 | 293.61 | 295.73 | 2,322,083 | +3.59(+1.23%) |
Jan 19, 2024 | 280.00 | 292.54 | 280.00 | 292.14 | 2,624,216 | +13.13(+4.71%) |
Jan 18, 2024 | 276.95 | 279.62 | 275.28 | 279.01 | 1,298,461 | +3.62(+1.31%) |
Jan 17, 2024 | 277.56 | 279.65 | 269.61 | 275.39 | 1,883,226 | -2.17(-0.78%) |
Jan 16, 2024 | 268.60 | 278.86 | 268.11 | 277.56 | 2,604,566 | +9.06(+3.37%) |
Jan 12, 2024 | 267.67 | 268.79 | 265.67 | 268.50 | 1,432,090 | +1.71(+0.64%) |
Jan 11, 2024 | 265.24 | 268.49 | 261.25 | 266.79 | 1,535,017 | +3.53(+1.34%) |
Jan 10, 2024 | 262.60 | 266.21 | 260.75 | 263.26 | 1,219,974 | +1.51(+0.58%) |
Jan 09, 2024 | 259.50 | 264.35 | 258.71 | 261.75 | 1,135,254 | -0.16(-0.06%) |
Jan 08, 2024 | 254.90 | 262.13 | 253.73 | 261.91 | 1,980,345 | +9.20(+3.64%) |
Jan 05, 2024 | 255.00 | 257.42 | 251.94 | 252.71 | 1,692,517 | -3.21(-1.25%) |
Jan 04, 2024 | 257.11 | 259.56 | 255.62 | 255.92 | 1,095,171 | -1.36(-0.53%) |
Jan 03, 2024 | 260.77 | 262.00 | 256.60 | 257.28 | 1,326,283 | -5.62(-2.14%) |