Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 285.83 | 282.76 | 282.21 | 282.31 | 2,306,185 | -1.97(-0.69%) |
Mar 27, 2024 | 282.22 | 284.80 | 280.56 | 284.28 | 2,272,142 | +4.50(+1.61%) |
Mar 26, 2024 | 280.16 | 282.49 | 278.72 | 279.78 | 3,366,895 | +0.94(+0.34%) |
Mar 25, 2024 | 274.48 | 279.35 | 273.47 | 278.84 | 2,975,335 | +4.62(+1.68%) |
Mar 22, 2024 | 275.43 | 276.33 | 273.16 | 274.22 | 2,319,608 | -0.78(-0.28%) |
Mar 21, 2024 | 272.69 | 275.96 | 272.45 | 275.00 | 2,507,267 | +3.87(+1.43%) |
Mar 20, 2024 | 269.30 | 271.15 | 267.34 | 271.12 | 2,582,723 | +1.31(+0.49%) |
Mar 19, 2024 | 268.27 | 271.23 | 267.61 | 269.81 | 3,101,395 | +0.82(+0.31%) |
Mar 18, 2024 | 268.10 | 271.65 | 267.32 | 268.99 | 3,633,974 | +2.02(+0.76%) |
Mar 15, 2024 | 270.17 | 273.24 | 266.28 | 266.97 | 8,858,259 | -2.65(-0.98%) |
Mar 14, 2024 | 274.89 | 275.27 | 268.54 | 269.62 | 2,386,835 | -4.42(-1.61%) |
Mar 13, 2024 | 276.22 | 276.60 | 273.27 | 274.04 | 1,652,505 | -0.55(-0.20%) |
Mar 12, 2024 | 274.90 | 276.19 | 272.21 | 274.59 | 1,751,206 | +1.17(+0.43%) |
Mar 11, 2024 | 272.57 | 276.23 | 271.06 | 273.42 | 1,864,198 | +1.60(+0.59%) |
Mar 08, 2024 | 270.89 | 274.61 | 270.09 | 271.82 | 2,267,105 | +0.88(+0.33%) |
Mar 07, 2024 | 274.35 | 274.86 | 267.68 | 270.94 | 4,094,842 | -3.70(-1.35%) |
Mar 06, 2024 | 273.44 | 277.00 | 272.61 | 274.64 | 2,255,026 | -0.06(-0.02%) |
Mar 05, 2024 | 277.65 | 277.78 | 273.08 | 274.70 | 3,084,741 | -2.72(-0.98%) |
Mar 04, 2024 | 281.26 | 283.87 | 275.69 | 277.42 | 2,487,803 | -0.93(-0.34%) |
Mar 01, 2024 | 274.55 | 279.94 | 272.94 | 278.35 | 3,799,728 | +6.45(+2.37%) |
Feb 29, 2024 | 276.56 | 277.85 | 271.50 | 271.90 | 5,990,870 | -3.60(-1.31%) |
Feb 28, 2024 | 277.02 | 278.45 | 275.14 | 275.50 | 3,069,716 | -1.02(-0.37%) |
Feb 27, 2024 | 277.13 | 279.23 | 275.14 | 276.53 | 3,380,440 | -7.82(-2.75%) |
Feb 26, 2024 | 286.25 | 287.83 | 283.41 | 284.35 | 2,465,982 | -2.79(-0.97%) |
Feb 23, 2024 | 284.50 | 290.18 | 283.99 | 287.14 | 2,480,047 | +3.97(+1.40%) |
Feb 22, 2024 | 280.49 | 283.70 | 279.32 | 283.17 | 3,014,005 | +1.71(+0.61%) |
Feb 21, 2024 | 282.83 | 283.76 | 278.82 | 281.46 | 1,948,032 | -0.05(-0.02%) |
Feb 20, 2024 | 281.85 | 283.29 | 278.57 | 281.51 | 3,426,148 | -0.19(-0.07%) |
Feb 16, 2024 | 285.68 | 285.68 | 281.27 | 281.70 | 3,622,346 | -5.33(-1.86%) |
Feb 15, 2024 | 285.85 | 288.30 | 283.59 | 287.03 | 2,922,065 | +1.24(+0.43%) |
Feb 14, 2024 | 285.60 | 286.58 | 283.30 | 285.79 | 2,655,395 | -0.40(-0.14%) |
Feb 13, 2024 | 290.26 | 291.16 | 282.66 | 286.19 | 3,663,891 | -3.89(-1.34%) |
Feb 12, 2024 | 285.69 | 290.25 | 284.60 | 290.09 | 3,347,405 | +3.26(+1.14%) |
Feb 09, 2024 | 290.50 | 290.65 | 285.44 | 286.82 | 3,391,093 | -3.68(-1.27%) |
Feb 08, 2024 | 292.62 | 293.60 | 284.52 | 290.50 | 6,034,519 | -1.00(-0.34%) |
Feb 07, 2024 | 310.86 | 310.86 | 290.92 | 291.50 | 8,534,371 | -19.90(-6.39%) |
Feb 06, 2024 | 320.60 | 322.14 | 310.11 | 311.41 | 5,852,711 | -5.81(-1.83%) |
Feb 05, 2024 | 318.76 | 324.86 | 313.03 | 317.22 | 3,615,515 | -1.20(-0.38%) |
Feb 02, 2024 | 318.87 | 320.97 | 316.02 | 318.42 | 2,624,658 | -1.35(-0.42%) |
Feb 01, 2024 | 309.86 | 320.03 | 309.07 | 319.77 | 3,940,864 | +10.15(+3.28%) |
Jan 31, 2024 | 311.34 | 311.96 | 308.01 | 309.62 | 3,507,545 | -0.36(-0.11%) |
Jan 30, 2024 | 307.92 | 310.27 | 305.94 | 309.98 | 2,675,739 | +1.15(+0.37%) |
Jan 29, 2024 | 306.85 | 308.99 | 305.32 | 308.82 | 2,483,616 | +1.65(+0.54%) |
Jan 26, 2024 | 305.99 | 307.42 | 305.29 | 307.17 | 2,066,248 | +1.49(+0.49%) |
Jan 25, 2024 | 304.17 | 305.74 | 301.19 | 305.68 | 2,034,409 | +4.69(+1.56%) |
Jan 24, 2024 | 305.35 | 307.84 | 300.74 | 300.99 | 1,983,497 | -4.34(-1.42%) |
Jan 23, 2024 | 304.96 | 306.71 | 304.54 | 305.34 | 1,804,141 | -0.29(-0.09%) |
Jan 22, 2024 | 304.14 | 307.55 | 302.08 | 305.62 | 2,638,872 | +2.37(+0.78%) |
Jan 19, 2024 | 300.23 | 304.53 | 296.67 | 303.25 | 2,604,948 | +3.25(+1.08%) |
Jan 18, 2024 | 297.79 | 301.13 | 295.13 | 300.00 | 2,392,331 | +0.40(+0.13%) |
Jan 17, 2024 | 298.00 | 300.13 | 296.66 | 299.59 | 2,243,484 | +0.59(+0.20%) |
Jan 16, 2024 | 301.99 | 303.42 | 296.74 | 299.00 | 2,025,616 | -2.99(-0.99%) |
Jan 12, 2024 | 300.74 | 302.42 | 298.92 | 301.99 | 1,591,389 | +3.36(+1.13%) |
Jan 11, 2024 | 298.95 | 300.11 | 295.57 | 298.63 | 2,169,111 | -1.45(-0.48%) |
Jan 10, 2024 | 302.63 | 303.10 | 299.78 | 300.08 | 2,243,980 | -2.65(-0.88%) |
Jan 09, 2024 | 303.48 | 305.40 | 301.43 | 302.73 | 2,642,145 | -3.57(-1.16%) |
Jan 08, 2024 | 297.02 | 306.46 | 295.91 | 306.29 | 3,517,578 | +7.76(+2.60%) |
Jan 05, 2024 | 297.74 | 299.05 | 295.34 | 298.53 | 1,910,348 | -0.17(-0.06%) |
Jan 04, 2024 | 297.05 | 300.59 | 294.18 | 298.70 | 3,408,303 | +2.44(+0.82%) |
Jan 03, 2024 | 295.62 | 298.78 | 292.66 | 296.25 | 2,812,959 | +3.25(+1.11%) |