Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 335.38 | 335.79 | 332.00 | 332.96 | 228,700 | -2.71(-0.81%) |
Mar 27, 2024 | 332.49 | 335.88 | 332.08 | 335.67 | 171,006 | +5.50(+1.67%) |
Mar 26, 2024 | 331.12 | 333.46 | 327.91 | 330.17 | 203,817 | -0.15(-0.05%) |
Mar 25, 2024 | 331.02 | 334.91 | 330.28 | 330.32 | 212,205 | +1.10(+0.33%) |
Mar 22, 2024 | 330.80 | 331.63 | 327.36 | 329.23 | 208,201 | -1.41(-0.43%) |
Mar 21, 2024 | 328.49 | 331.27 | 325.26 | 330.64 | 167,264 | +4.90(+1.50%) |
Mar 20, 2024 | 325.32 | 327.47 | 323.42 | 325.74 | 162,924 | +1.84(+0.57%) |
Mar 19, 2024 | 320.23 | 325.12 | 320.23 | 323.90 | 391,172 | +4.35(+1.36%) |
Mar 18, 2024 | 322.75 | 323.01 | 318.88 | 319.54 | 203,802 | +0.07(+0.02%) |
Mar 15, 2024 | 315.83 | 321.46 | 315.83 | 319.47 | 1,082,069 | +1.38(+0.44%) |
Mar 14, 2024 | 322.70 | 323.49 | 313.07 | 318.09 | 316,479 | -4.80(-1.49%) |
Mar 13, 2024 | 320.28 | 323.04 | 317.46 | 322.89 | 311,733 | +2.88(+0.90%) |
Mar 12, 2024 | 317.44 | 320.32 | 315.60 | 320.01 | 177,372 | +3.23(+1.02%) |
Mar 11, 2024 | 316.67 | 317.37 | 311.69 | 316.78 | 194,325 | -1.85(-0.58%) |
Mar 08, 2024 | 322.37 | 323.66 | 317.06 | 318.64 | 312,328 | -2.17(-0.68%) |
Mar 07, 2024 | 322.20 | 323.87 | 318.36 | 320.81 | 254,568 | +0.81(+0.25%) |
Mar 06, 2024 | 322.79 | 322.79 | 317.71 | 320.00 | 194,735 | +2.00(+0.63%) |
Mar 05, 2024 | 317.68 | 320.25 | 316.05 | 318.00 | 186,683 | -1.50(-0.47%) |
Mar 04, 2024 | 319.81 | 322.88 | 318.52 | 319.50 | 252,723 | +1.58(+0.50%) |
Mar 01, 2024 | 320.69 | 322.66 | 317.63 | 317.93 | 260,441 | -1.03(-0.32%) |
Feb 29, 2024 | 319.54 | 320.10 | 315.59 | 318.96 | 750,061 | -0.24(-0.07%) |
Feb 28, 2024 | 318.24 | 321.88 | 315.93 | 319.20 | 251,102 | -1.43(-0.45%) |
Feb 27, 2024 | 322.75 | 324.08 | 319.83 | 320.63 | 256,832 | -2.67(-0.83%) |
Feb 26, 2024 | 320.62 | 325.50 | 320.15 | 323.30 | 179,109 | +1.46(+0.45%) |
Feb 23, 2024 | 318.44 | 322.83 | 316.94 | 321.84 | 227,832 | +4.79(+1.51%) |
Feb 22, 2024 | 314.04 | 317.94 | 314.04 | 317.05 | 216,660 | +3.01(+0.96%) |
Feb 21, 2024 | 315.78 | 316.78 | 311.21 | 314.04 | 312,163 | -1.29(-0.41%) |
Feb 20, 2024 | 321.08 | 323.53 | 315.09 | 315.33 | 426,548 | -8.80(-2.71%) |
Feb 16, 2024 | 329.07 | 330.98 | 324.10 | 324.13 | 397,907 | -5.87(-1.78%) |
Feb 15, 2024 | 317.63 | 330.32 | 315.90 | 330.00 | 604,893 | +37.42(+12.79%) |
Feb 14, 2024 | 288.66 | 293.19 | 286.54 | 292.58 | 292,921 | +5.54(+1.93%) |
Feb 13, 2024 | 291.02 | 292.60 | 284.24 | 287.04 | 257,297 | -9.33(-3.15%) |
Feb 12, 2024 | 297.89 | 300.76 | 296.00 | 296.37 | 248,364 | -1.13(-0.38%) |
Feb 09, 2024 | 296.41 | 297.63 | 295.50 | 297.50 | 206,696 | +2.16(+0.73%) |
Feb 08, 2024 | 295.60 | 296.45 | 294.76 | 295.34 | 189,115 | -0.82(-0.28%) |
Feb 07, 2024 | 290.67 | 296.50 | 289.86 | 296.16 | 202,524 | +6.82(+2.36%) |
Feb 06, 2024 | 286.49 | 289.64 | 285.53 | 289.34 | 150,977 | +2.73(+0.95%) |
Feb 05, 2024 | 285.71 | 287.16 | 283.13 | 286.61 | 129,050 | -1.49(-0.52%) |
Feb 02, 2024 | 287.06 | 290.18 | 284.71 | 288.10 | 173,206 | +0.54(+0.19%) |
Feb 01, 2024 | 284.37 | 288.61 | 283.89 | 287.56 | 215,415 | +4.15(+1.46%) |
Jan 31, 2024 | 289.14 | 289.40 | 281.83 | 283.41 | 302,048 | -5.29(-1.83%) |
Jan 30, 2024 | 281.18 | 289.00 | 281.18 | 288.70 | 154,046 | +5.87(+2.07%) |
Jan 29, 2024 | 279.78 | 282.91 | 277.89 | 282.83 | 166,821 | +3.52(+1.26%) |
Jan 26, 2024 | 279.38 | 281.72 | 277.58 | 279.31 | 132,131 | +0.87(+0.31%) |
Jan 25, 2024 | 279.51 | 281.82 | 278.03 | 278.44 | 172,636 | -0.57(-0.20%) |
Jan 24, 2024 | 281.12 | 282.03 | 278.05 | 279.00 | 165,105 | -0.60(-0.21%) |
Jan 23, 2024 | 282.99 | 284.67 | 278.79 | 279.60 | 213,848 | -1.78(-0.63%) |
Jan 22, 2024 | 276.51 | 281.40 | 276.17 | 281.38 | 233,371 | +4.50(+1.62%) |
Jan 19, 2024 | 278.94 | 278.94 | 274.75 | 276.88 | 165,859 | -1.44(-0.52%) |
Jan 18, 2024 | 278.69 | 279.53 | 277.23 | 278.32 | 167,975 | +1.43(+0.52%) |
Jan 17, 2024 | 274.02 | 278.12 | 273.06 | 276.89 | 130,996 | +0.26(+0.09%) |
Jan 16, 2024 | 279.10 | 279.32 | 276.63 | 276.63 | 245,521 | -3.36(-1.20%) |
Jan 12, 2024 | 279.77 | 280.84 | 276.81 | 279.99 | 134,789 | +1.14(+0.41%) |
Jan 11, 2024 | 275.54 | 278.94 | 274.45 | 278.84 | 231,557 | +3.79(+1.38%) |
Jan 10, 2024 | 274.61 | 275.81 | 273.07 | 275.05 | 190,605 | -0.49(-0.18%) |
Jan 09, 2024 | 280.60 | 280.60 | 274.87 | 275.54 | 191,967 | -6.82(-2.42%) |
Jan 08, 2024 | 276.03 | 282.86 | 272.63 | 282.36 | 238,522 | +6.67(+2.42%) |
Jan 05, 2024 | 272.20 | 276.50 | 271.95 | 275.69 | 355,322 | +2.01(+0.74%) |
Jan 04, 2024 | 277.87 | 279.67 | 273.30 | 273.67 | 218,795 | -3.50(-1.26%) |
Jan 03, 2024 | 277.40 | 280.27 | 276.54 | 277.17 | 186,484 | -2.28(-0.82%) |