Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 277.98 | 279.28 | 276.61 | 278.56 | 5,859,211 | +0.06(+0.02%) |
Mar 27, 2024 | 279.73 | 280.73 | 276.47 | 278.50 | 5,200,154 | -1.58(-0.56%) |
Mar 26, 2024 | 283.61 | 283.61 | 277.90 | 280.08 | 8,767,973 | -0.61(-0.22%) |
Mar 25, 2024 | 282.49 | 282.98 | 279.52 | 280.69 | 8,561,654 | -2.05(-0.72%) |
Mar 22, 2024 | 289.46 | 289.95 | 282.37 | 282.74 | 8,760,369 | -7.10(-2.45%) |
Mar 21, 2024 | 289.43 | 290.42 | 287.37 | 289.83 | 5,072,152 | +1.09(+0.38%) |
Mar 20, 2024 | 287.11 | 289.33 | 286.19 | 288.75 | 6,116,064 | +1.93(+0.67%) |
Mar 19, 2024 | 286.13 | 287.53 | 284.72 | 286.82 | 6,607,210 | +2.30(+0.81%) |
Mar 18, 2024 | 283.35 | 285.70 | 282.73 | 284.52 | 4,102,477 | +2.01(+0.71%) |
Mar 15, 2024 | 283.03 | 285.10 | 282.12 | 282.52 | 9,863,403 | -3.36(-1.18%) |
Mar 14, 2024 | 288.43 | 288.51 | 284.02 | 285.88 | 5,494,454 | +1.27(+0.45%) |
Mar 13, 2024 | 284.13 | 285.57 | 283.30 | 284.61 | 5,794,536 | +1.22(+0.43%) |
Mar 12, 2024 | 280.79 | 283.95 | 279.77 | 283.40 | 8,037,615 | +3.35(+1.20%) |
Mar 11, 2024 | 278.93 | 280.25 | 277.48 | 280.04 | 4,622,576 | +0.52(+0.19%) |
Mar 08, 2024 | 278.49 | 281.14 | 278.31 | 279.52 | 3,936,324 | +1.78(+0.64%) |
Mar 07, 2024 | 280.36 | 280.65 | 275.65 | 277.75 | 5,678,270 | -2.17(-0.77%) |
Mar 06, 2024 | 279.48 | 281.48 | 278.79 | 279.91 | 4,552,232 | +1.05(+0.38%) |
Mar 05, 2024 | 279.75 | 280.47 | 277.17 | 278.86 | 6,239,491 | -1.15(-0.41%) |
Mar 04, 2024 | 282.29 | 282.48 | 277.62 | 280.01 | 5,930,841 | -2.62(-0.93%) |
Mar 01, 2024 | 282.68 | 284.38 | 281.59 | 282.64 | 3,963,985 | +0.52(+0.18%) |
Feb 29, 2024 | 284.97 | 285.13 | 281.66 | 282.12 | 6,644,539 | -2.98(-1.05%) |
Feb 28, 2024 | 281.58 | 285.60 | 281.56 | 285.10 | 4,365,583 | +2.45(+0.87%) |
Feb 27, 2024 | 283.64 | 283.64 | 281.02 | 282.65 | 4,154,432 | -0.98(-0.34%) |
Feb 26, 2024 | 282.52 | 284.82 | 282.14 | 283.62 | 3,863,622 | +0.55(+0.19%) |
Feb 23, 2024 | 284.19 | 285.42 | 282.98 | 283.08 | 5,117,149 | -0.15(-0.05%) |
Feb 22, 2024 | 278.66 | 283.54 | 278.46 | 283.23 | 5,109,059 | +6.98(+2.53%) |
Feb 21, 2024 | 274.12 | 276.46 | 273.02 | 276.25 | 4,794,147 | +1.61(+0.59%) |
Feb 20, 2024 | 274.06 | 276.33 | 272.83 | 274.64 | 6,168,129 | -3.40(-1.22%) |
Feb 16, 2024 | 280.44 | 280.60 | 277.36 | 278.05 | 6,707,873 | -2.42(-0.86%) |
Feb 15, 2024 | 277.14 | 280.60 | 277.05 | 280.46 | 4,842,868 | +3.41(+1.23%) |
Feb 14, 2024 | 275.96 | 277.13 | 274.20 | 277.05 | 4,243,063 | +1.75(+0.63%) |
Feb 13, 2024 | 273.24 | 277.49 | 272.26 | 275.30 | 5,503,711 | +0.74(+0.27%) |
Feb 12, 2024 | 275.92 | 276.16 | 273.73 | 274.56 | 3,682,366 | -1.36(-0.49%) |
Feb 09, 2024 | 274.49 | 276.67 | 273.58 | 275.92 | 4,626,876 | +0.65(+0.24%) |
Feb 08, 2024 | 279.02 | 279.14 | 274.77 | 275.27 | 5,843,671 | -3.08(-1.11%) |
Feb 07, 2024 | 278.35 | 278.50 | 276.03 | 278.36 | 4,803,184 | +2.62(+0.95%) |
Feb 06, 2024 | 273.78 | 275.85 | 273.01 | 275.74 | 4,416,377 | +1.18(+0.43%) |
Feb 05, 2024 | 276.37 | 276.97 | 274.11 | 274.56 | 4,917,042 | -1.59(-0.58%) |
Feb 02, 2024 | 276.58 | 277.47 | 274.66 | 276.15 | 4,866,957 | +0.13(+0.05%) |
Feb 01, 2024 | 272.38 | 276.16 | 272.35 | 276.02 | 7,090,628 | +3.78(+1.39%) |
Jan 31, 2024 | 276.09 | 278.95 | 272.17 | 272.25 | 6,161,310 | -3.88(-1.40%) |
Jan 30, 2024 | 273.57 | 277.61 | 273.17 | 276.12 | 6,572,338 | +3.48(+1.28%) |
Jan 29, 2024 | 265.98 | 274.05 | 265.72 | 272.65 | 6,598,094 | +5.70(+2.13%) |
Jan 26, 2024 | 264.95 | 269.87 | 264.62 | 266.95 | 8,618,747 | -4.65(-1.71%) |
Jan 25, 2024 | 270.94 | 271.77 | 269.80 | 271.60 | 6,894,105 | +0.96(+0.35%) |
Jan 24, 2024 | 271.56 | 271.85 | 270.07 | 270.64 | 5,038,447 | +0.39(+0.14%) |
Jan 23, 2024 | 270.54 | 270.86 | 268.91 | 270.25 | 5,913,167 | +0.06(+0.02%) |
Jan 22, 2024 | 271.23 | 271.34 | 269.36 | 270.19 | 6,006,275 | +0.30(+0.11%) |
Jan 19, 2024 | 267.19 | 270.14 | 266.06 | 269.90 | 7,253,396 | +2.75(+1.03%) |
Jan 18, 2024 | 266.89 | 267.78 | 265.43 | 267.15 | 6,718,863 | +1.50(+0.57%) |
Jan 17, 2024 | 263.44 | 266.11 | 263.44 | 265.64 | 5,136,887 | +1.38(+0.52%) |
Jan 16, 2024 | 262.54 | 264.68 | 261.38 | 264.26 | 6,218,305 | +1.07(+0.41%) |
Jan 12, 2024 | 264.15 | 264.57 | 262.73 | 263.19 | 4,674,528 | +0.14(+0.05%) |
Jan 11, 2024 | 264.48 | 265.20 | 261.43 | 263.05 | 5,619,229 | -0.53(-0.20%) |
Jan 10, 2024 | 263.99 | 264.39 | 261.89 | 263.58 | 4,371,521 | +1.23(+0.47%) |
Jan 09, 2024 | 261.03 | 262.64 | 260.18 | 262.35 | 7,085,488 | +0.79(+0.30%) |
Jan 08, 2024 | 259.97 | 261.65 | 258.99 | 261.57 | 4,675,195 | +2.84(+1.10%) |
Jan 05, 2024 | 259.81 | 260.49 | 257.79 | 258.73 | 3,762,578 | +0.08(+0.03%) |
Jan 04, 2024 | 257.11 | 260.07 | 257.04 | 258.65 | 3,856,960 | +1.62(+0.63%) |
Jan 03, 2024 | 257.59 | 257.90 | 255.91 | 257.02 | 4,163,446 | -0.89(-0.34%) |