Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 289.65 | 290.53 | 290.49 | 289.98 | 608,515 | +0.12(+0.04%) |
Mar 27, 2024 | 284.63 | 290.42 | 283.25 | 289.86 | 667,238 | +6.73(+2.38%) |
Mar 26, 2024 | 283.25 | 285.96 | 282.30 | 283.14 | 623,767 | +1.98(+0.70%) |
Mar 25, 2024 | 282.50 | 284.10 | 280.81 | 281.15 | 671,866 | -3.90(-1.37%) |
Mar 22, 2024 | 288.72 | 290.22 | 282.82 | 285.06 | 1,155,195 | -3.69(-1.28%) |
Mar 21, 2024 | 282.31 | 290.76 | 280.42 | 288.75 | 1,210,204 | +8.27(+2.95%) |
Mar 20, 2024 | 277.54 | 284.34 | 262.47 | 280.48 | 2,021,016 | +3.57(+1.29%) |
Mar 19, 2024 | 271.24 | 277.49 | 267.83 | 276.90 | 1,334,261 | +0.02(+0.01%) |
Mar 18, 2024 | 278.94 | 282.56 | 276.73 | 276.88 | 569,774 | -2.70(-0.96%) |
Mar 15, 2024 | 276.81 | 279.65 | 276.46 | 279.58 | 1,379,364 | +0.88(+0.31%) |
Mar 14, 2024 | 284.52 | 287.16 | 275.91 | 278.71 | 974,775 | -4.36(-1.54%) |
Mar 13, 2024 | 280.59 | 286.44 | 279.95 | 283.07 | 829,550 | +0.50(+0.18%) |
Mar 12, 2024 | 283.56 | 284.44 | 278.51 | 282.57 | 979,356 | -0.91(-0.32%) |
Mar 11, 2024 | 289.81 | 291.94 | 281.79 | 283.47 | 1,266,062 | -9.75(-3.33%) |
Mar 08, 2024 | 295.12 | 297.25 | 290.81 | 293.23 | 643,281 | +0.45(+0.15%) |
Mar 07, 2024 | 292.83 | 295.08 | 289.30 | 292.78 | 559,488 | +2.95(+1.02%) |
Mar 06, 2024 | 286.35 | 290.81 | 285.43 | 289.83 | 782,725 | +3.48(+1.22%) |
Mar 05, 2024 | 286.01 | 287.28 | 283.09 | 286.35 | 670,096 | -0.49(-0.17%) |
Mar 04, 2024 | 288.48 | 288.81 | 283.18 | 286.84 | 1,504,548 | -0.88(-0.30%) |
Mar 01, 2024 | 283.68 | 288.29 | 283.68 | 287.71 | 884,931 | +3.95(+1.39%) |
Feb 29, 2024 | 286.26 | 286.43 | 281.44 | 283.76 | 1,160,701 | -1.32(-0.46%) |
Feb 28, 2024 | 278.71 | 285.31 | 278.71 | 285.09 | 1,233,063 | +5.41(+1.94%) |
Feb 27, 2024 | 278.41 | 280.36 | 277.48 | 279.67 | 789,468 | +3.15(+1.14%) |
Feb 26, 2024 | 278.31 | 280.19 | 275.25 | 276.53 | 769,071 | -2.69(-0.96%) |
Feb 23, 2024 | 277.56 | 281.73 | 277.56 | 279.21 | 795,703 | +1.88(+0.68%) |
Feb 22, 2024 | 276.79 | 279.07 | 275.03 | 277.33 | 1,059,739 | +3.97(+1.45%) |
Feb 21, 2024 | 269.66 | 273.70 | 267.35 | 273.36 | 974,533 | +2.00(+0.74%) |
Feb 20, 2024 | 275.03 | 284.58 | 270.61 | 271.36 | 1,841,879 | -7.07(-2.54%) |
Feb 16, 2024 | 278.63 | 282.60 | 278.31 | 278.43 | 1,158,189 | -0.41(-0.15%) |
Feb 15, 2024 | 277.98 | 281.21 | 276.65 | 278.84 | 1,580,812 | +1.44(+0.52%) |
Feb 14, 2024 | 276.69 | 277.86 | 274.08 | 277.40 | 1,048,579 | +1.54(+0.56%) |
Feb 13, 2024 | 274.81 | 277.47 | 271.10 | 275.86 | 1,464,457 | -2.29(-0.82%) |
Feb 12, 2024 | 280.94 | 284.02 | 277.26 | 278.15 | 1,341,478 | -2.78(-0.99%) |
Feb 09, 2024 | 276.48 | 282.01 | 276.16 | 280.94 | 1,517,569 | +4.75(+1.72%) |
Feb 08, 2024 | 268.04 | 277.24 | 267.78 | 276.19 | 2,047,529 | +9.60(+3.60%) |
Feb 07, 2024 | 259.12 | 267.74 | 259.03 | 266.59 | 1,883,376 | +8.96(+3.48%) |
Feb 06, 2024 | 264.93 | 264.93 | 257.50 | 257.63 | 1,781,940 | -6.28(-2.38%) |
Feb 05, 2024 | 263.50 | 266.81 | 261.11 | 263.91 | 1,246,054 | -1.67(-0.63%) |
Feb 02, 2024 | 259.38 | 268.49 | 257.24 | 265.59 | 1,725,820 | +4.95(+1.90%) |
Feb 01, 2024 | 255.72 | 262.91 | 255.25 | 260.63 | 2,098,459 | +9.64(+3.84%) |
Jan 31, 2024 | 261.51 | 270.25 | 249.83 | 250.99 | 6,524,370 | -53.45(-17.56%) |
Jan 30, 2024 | 300.28 | 304.92 | 298.68 | 304.44 | 766,462 | +2.58(+0.85%) |
Jan 29, 2024 | 298.97 | 302.08 | 297.89 | 301.87 | 539,489 | +1.61(+0.53%) |
Jan 26, 2024 | 303.00 | 303.54 | 299.71 | 300.26 | 389,053 | -1.23(-0.41%) |
Jan 25, 2024 | 300.55 | 304.20 | 300.48 | 301.49 | 552,012 | +3.85(+1.30%) |
Jan 24, 2024 | 304.52 | 304.52 | 297.60 | 297.63 | 548,597 | -3.88(-1.29%) |
Jan 23, 2024 | 304.03 | 304.54 | 300.82 | 301.52 | 431,404 | -1.36(-0.45%) |
Jan 22, 2024 | 301.42 | 304.16 | 301.33 | 302.88 | 567,822 | +2.17(+0.72%) |
Jan 19, 2024 | 298.67 | 302.24 | 295.68 | 300.71 | 610,075 | +3.27(+1.10%) |
Jan 18, 2024 | 293.81 | 297.73 | 293.81 | 297.44 | 533,978 | +4.73(+1.61%) |
Jan 17, 2024 | 292.70 | 293.87 | 290.87 | 292.71 | 580,275 | -2.97(-1.01%) |
Jan 16, 2024 | 300.20 | 299.50 | 294.92 | 295.68 | 568,491 | -6.15(-2.04%) |
Jan 12, 2024 | 304.57 | 304.87 | 299.56 | 301.84 | 459,334 | -0.50(-0.17%) |
Jan 11, 2024 | 300.21 | 302.86 | 297.06 | 302.34 | 709,773 | +3.00(+1.00%) |
Jan 10, 2024 | 300.06 | 301.55 | 298.45 | 299.34 | 695,538 | -0.89(-0.30%) |
Jan 09, 2024 | 301.29 | 303.00 | 299.63 | 300.23 | 583,770 | -3.06(-1.01%) |
Jan 08, 2024 | 302.46 | 304.05 | 300.42 | 303.29 | 554,447 | +1.00(+0.33%) |
Jan 05, 2024 | 299.39 | 303.28 | 298.24 | 302.29 | 641,007 | +0.38(+0.12%) |
Jan 04, 2024 | 301.03 | 304.92 | 300.73 | 301.92 | 760,863 | +0.80(+0.27%) |
Jan 03, 2024 | 304.72 | 305.87 | 300.32 | 301.11 | 831,203 | -2.50(-0.82%) |