Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 288.31 | 291.65 | 291.05 | 289.96 | 437,270 | +1.71(+0.59%) |
Mar 27, 2024 | 290.09 | 290.91 | 287.37 | 288.25 | 758,118 | -0.12(-0.04%) |
Mar 26, 2024 | 289.31 | 292.72 | 288.07 | 288.37 | 403,971 | -0.93(-0.32%) |
Mar 25, 2024 | 292.57 | 292.57 | 289.03 | 289.30 | 194,416 | -1.74(-0.60%) |
Mar 22, 2024 | 293.26 | 293.26 | 289.58 | 291.04 | 217,930 | -1.37(-0.47%) |
Mar 21, 2024 | 291.26 | 293.28 | 290.36 | 292.41 | 230,955 | +1.72(+0.59%) |
Mar 20, 2024 | 289.19 | 292.80 | 289.19 | 290.69 | 217,888 | +1.50(+0.52%) |
Mar 19, 2024 | 290.07 | 291.48 | 287.77 | 289.19 | 290,774 | +0.10(+0.03%) |
Mar 18, 2024 | 287.92 | 290.57 | 287.29 | 289.09 | 229,201 | +1.56(+0.54%) |
Mar 15, 2024 | 283.31 | 288.08 | 283.23 | 287.52 | 696,530 | +2.14(+0.75%) |
Mar 14, 2024 | 287.11 | 288.50 | 283.95 | 285.38 | 244,779 | -3.01(-1.05%) |
Mar 13, 2024 | 288.89 | 289.91 | 286.62 | 288.40 | 232,366 | -0.26(-0.09%) |
Mar 12, 2024 | 286.31 | 289.19 | 284.37 | 288.66 | 203,507 | +1.62(+0.57%) |
Mar 11, 2024 | 290.84 | 290.84 | 285.75 | 287.04 | 226,409 | -4.77(-1.63%) |
Mar 08, 2024 | 289.76 | 291.87 | 289.44 | 291.80 | 208,826 | +1.46(+0.50%) |
Mar 07, 2024 | 291.73 | 292.88 | 289.93 | 290.34 | 274,508 | -2.13(-0.73%) |
Mar 06, 2024 | 290.40 | 294.21 | 288.90 | 292.47 | 269,966 | +2.65(+0.91%) |
Mar 05, 2024 | 296.00 | 297.95 | 287.56 | 289.82 | 397,697 | -5.07(-1.72%) |
Mar 04, 2024 | 291.08 | 296.65 | 291.08 | 294.90 | 227,337 | +3.95(+1.36%) |
Mar 01, 2024 | 289.25 | 291.38 | 286.20 | 290.95 | 185,296 | +0.84(+0.29%) |
Feb 29, 2024 | 290.79 | 291.35 | 288.56 | 290.11 | 316,443 | -0.23(-0.08%) |
Feb 28, 2024 | 288.50 | 291.31 | 288.35 | 290.34 | 259,106 | +2.35(+0.82%) |
Feb 27, 2024 | 286.30 | 288.18 | 284.31 | 287.99 | 202,854 | +1.15(+0.40%) |
Feb 26, 2024 | 287.25 | 288.38 | 285.47 | 286.84 | 219,867 | +0.19(+0.07%) |
Feb 23, 2024 | 286.39 | 288.00 | 285.85 | 286.65 | 182,299 | +0.85(+0.30%) |
Feb 22, 2024 | 285.96 | 286.25 | 283.02 | 285.80 | 200,982 | +0.46(+0.16%) |
Feb 21, 2024 | 283.12 | 285.89 | 282.43 | 285.35 | 237,209 | +3.30(+1.17%) |
Feb 20, 2024 | 282.75 | 285.22 | 281.81 | 282.05 | 258,332 | -0.29(-0.10%) |
Feb 16, 2024 | 281.89 | 284.55 | 280.60 | 282.33 | 265,780 | +0.10(+0.04%) |
Feb 15, 2024 | 278.64 | 282.37 | 278.63 | 282.24 | 303,879 | +4.63(+1.67%) |
Feb 14, 2024 | 274.25 | 278.00 | 273.82 | 277.60 | 267,129 | +5.15(+1.89%) |
Feb 13, 2024 | 271.77 | 274.43 | 270.75 | 272.45 | 315,918 | -0.62(-0.23%) |
Feb 12, 2024 | 271.33 | 274.06 | 271.33 | 273.07 | 161,850 | +1.82(+0.67%) |
Feb 09, 2024 | 270.08 | 271.67 | 268.39 | 271.25 | 198,915 | +1.75(+0.65%) |
Feb 08, 2024 | 271.91 | 272.73 | 267.55 | 269.50 | 282,280 | -2.58(-0.95%) |
Feb 07, 2024 | 264.04 | 273.18 | 263.72 | 272.08 | 477,542 | +8.44(+3.20%) |
Feb 06, 2024 | 263.21 | 264.94 | 262.46 | 263.65 | 396,589 | +0.29(+0.11%) |
Feb 05, 2024 | 263.70 | 265.19 | 260.47 | 263.36 | 250,004 | -2.54(-0.96%) |
Feb 02, 2024 | 263.51 | 266.72 | 260.81 | 265.90 | 327,414 | +0.68(+0.26%) |
Feb 01, 2024 | 261.45 | 265.92 | 251.73 | 265.22 | 785,632 | +8.80(+3.43%) |
Jan 31, 2024 | 258.69 | 260.46 | 255.48 | 256.42 | 448,119 | -1.39(-0.54%) |
Jan 30, 2024 | 256.09 | 258.10 | 254.97 | 257.80 | 309,660 | +1.71(+0.67%) |
Jan 29, 2024 | 253.85 | 256.09 | 253.25 | 256.09 | 377,781 | +2.91(+1.15%) |
Jan 26, 2024 | 253.00 | 254.23 | 251.63 | 253.18 | 391,032 | +1.24(+0.49%) |
Jan 25, 2024 | 251.70 | 252.18 | 249.33 | 251.94 | 263,633 | +0.75(+0.30%) |
Jan 24, 2024 | 253.53 | 255.41 | 250.54 | 251.19 | 283,457 | -2.15(-0.85%) |
Jan 23, 2024 | 254.51 | 255.63 | 252.08 | 253.34 | 177,482 | -0.95(-0.37%) |
Jan 22, 2024 | 254.62 | 256.81 | 253.46 | 254.29 | 237,020 | +0.53(+0.21%) |
Jan 19, 2024 | 258.63 | 258.63 | 252.89 | 253.75 | 290,257 | -3.92(-1.52%) |
Jan 18, 2024 | 253.19 | 257.79 | 251.91 | 257.68 | 310,970 | +5.33(+2.11%) |
Jan 17, 2024 | 251.22 | 255.88 | 251.22 | 252.35 | 207,596 | -0.37(-0.14%) |
Jan 16, 2024 | 251.52 | 253.66 | 249.84 | 252.71 | 216,264 | +0.50(+0.20%) |
Jan 12, 2024 | 250.82 | 252.32 | 249.31 | 252.22 | 206,776 | +4.01(+1.62%) |
Jan 11, 2024 | 249.84 | 249.84 | 246.38 | 248.21 | 192,394 | -2.17(-0.87%) |
Jan 10, 2024 | 250.67 | 252.53 | 249.93 | 250.38 | 156,613 | -0.42(-0.17%) |
Jan 09, 2024 | 251.75 | 251.75 | 250.08 | 250.79 | 129,269 | -2.10(-0.83%) |
Jan 08, 2024 | 248.42 | 252.96 | 247.58 | 252.89 | 268,169 | +2.83(+1.13%) |
Jan 05, 2024 | 252.44 | 252.44 | 246.24 | 250.06 | 643,298 | -3.78(-1.49%) |
Jan 04, 2024 | 255.04 | 256.56 | 253.50 | 253.84 | 225,798 | +0.02(+0.01%) |
Jan 03, 2024 | 257.49 | 257.49 | 253.77 | 253.82 | 278,672 | -3.77(-1.46%) |