Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 279.87 | 282.69 | 279.87 | 282.62 | 0 | +2.75(+0.98%) |
Mar 15, 2024 | 279.53 | 281.44 | 279.15 | 279.87 | 0 | +0.34(+0.12%) |
Mar 14, 2024 | 283.61 | 284.45 | 279.19 | 279.53 | 0 | -4.08(-1.44%) |
Mar 13, 2024 | 280.41 | 283.80 | 280.41 | 283.61 | 0 | +1.89(+0.67%) |
Mar 12, 2024 | 280.39 | 282.73 | 280.03 | 281.72 | 0 | -0.18(-0.06%) |
Mar 11, 2024 | 282.15 | 282.45 | 280.80 | 281.90 | 0 | -1.52(-0.54%) |
Mar 08, 2024 | 285.17 | 287.02 | 282.73 | 283.42 | 0 | -3.01(-1.05%) |
Mar 07, 2024 | 284.23 | 286.61 | 283.91 | 286.43 | 0 | +0.99(+0.35%) |
Mar 06, 2024 | 286.58 | 286.58 | 284.75 | 285.44 | 0 | -1.14(-0.40%) |
Mar 05, 2024 | 284.56 | 287.34 | 284.41 | 286.58 | 0 | +2.02(+0.71%) |
Mar 04, 2024 | 287.27 | 288.03 | 284.37 | 284.56 | 0 | -2.71(-0.94%) |
Mar 01, 2024 | 282.54 | 287.34 | 282.54 | 287.27 | 0 | +4.73(+1.67%) |
Feb 29, 2024 | 283.72 | 284.03 | 281.25 | 282.54 | 0 | -1.18(-0.42%) |
Feb 28, 2024 | 286.16 | 286.16 | 283.42 | 283.72 | 0 | -2.44(-0.85%) |
Feb 27, 2024 | 286.73 | 288.30 | 285.51 | 286.16 | 0 | -0.57(-0.20%) |
Feb 26, 2024 | 286.43 | 287.80 | 283.65 | 286.73 | 0 | +0.30(+0.10%) |
Feb 23, 2024 | 284.37 | 287.04 | 283.34 | 286.43 | 0 | +2.06(+0.72%) |
Feb 22, 2024 | 286.12 | 288.41 | 283.87 | 284.37 | 0 | -1.75(-0.61%) |
Feb 21, 2024 | 285.55 | 287.95 | 284.75 | 286.12 | 0 | +0.57(+0.20%) |
Feb 20, 2024 | 285.89 | 286.66 | 284.83 | 285.55 | 0 | -0.34(-0.12%) |
Feb 16, 2024 | 285.89 | 285.89 | 285.89 | 285.89 | 0 | +2.97(+1.05%) |
Feb 15, 2024 | 280.48 | 283.07 | 278.77 | 282.92 | 0 | +2.44(+0.87%) |
Feb 14, 2024 | 282.16 | 282.16 | 278.77 | 280.48 | 0 | -1.68(-0.60%) |
Feb 13, 2024 | 283.42 | 283.42 | 281.66 | 282.16 | 0 | -1.26(-0.44%) |
Feb 12, 2024 | 284.64 | 285.89 | 282.85 | 283.42 | 0 | -1.22(-0.43%) |
Feb 09, 2024 | 284.41 | 285.78 | 283.34 | 284.64 | 0 | +0.23(+0.08%) |
Feb 08, 2024 | 281.70 | 285.78 | 281.70 | 284.41 | 0 | +2.71(+0.96%) |
Feb 07, 2024 | 283.65 | 283.80 | 281.09 | 281.70 | 0 | -1.95(-0.69%) |
Feb 06, 2024 | 277.97 | 284.37 | 277.89 | 283.65 | 0 | +5.68(+2.04%) |
Feb 05, 2024 | 280.10 | 281.21 | 277.85 | 277.97 | 0 | -2.13(-0.76%) |
Feb 02, 2024 | 279.23 | 280.94 | 278.77 | 280.10 | 0 | +0.87(+0.31%) |
Feb 01, 2024 | 275.45 | 279.53 | 275.45 | 279.23 | 0 | +3.78(+1.37%) |
Jan 31, 2024 | 277.05 | 277.05 | 275.22 | 275.45 | 0 | -1.60(-0.58%) |
Jan 30, 2024 | 276.25 | 277.24 | 275.03 | 277.05 | 0 | +0.80(+0.29%) |
Jan 29, 2024 | 276.94 | 279.61 | 275.95 | 276.25 | 0 | -0.69(-0.25%) |
Jan 26, 2024 | 275.45 | 277.66 | 275.00 | 276.94 | 0 | +1.49(+0.54%) |
Jan 25, 2024 | 271.87 | 276.06 | 270.61 | 275.45 | 0 | +3.58(+1.32%) |
Jan 24, 2024 | 271.07 | 271.98 | 270.50 | 271.87 | 0 | +0.80(+0.30%) |
Jan 23, 2024 | 269.66 | 271.60 | 269.32 | 271.07 | 0 | +1.41(+0.52%) |
Jan 22, 2024 | 270.38 | 270.38 | 268.25 | 269.66 | 0 | -0.72(-0.27%) |
Jan 19, 2024 | 270.80 | 271.15 | 269.74 | 270.38 | 0 | -0.42(-0.16%) |
Jan 18, 2024 | 267.72 | 271.30 | 266.95 | 270.80 | 0 | +3.08(+1.15%) |
Jan 17, 2024 | 267.03 | 268.21 | 265.77 | 267.72 | 0 | +0.69(+0.26%) |
Jan 16, 2024 | 265.51 | 267.60 | 264.55 | 267.03 | 0 | +1.52(+0.57%) |
Jan 12, 2024 | 265.51 | 265.51 | 265.51 | 265.51 | 0 | +0.24(+0.09%) |
Jan 11, 2024 | 263.85 | 265.54 | 262.58 | 265.27 | 0 | +2.31(+0.88%) |
Jan 10, 2024 | 262.91 | 264.42 | 262.44 | 262.96 | 0 | +0.91(+0.35%) |
Jan 09, 2024 | 260.94 | 263.77 | 259.93 | 262.05 | 0 | +2.05(+0.79%) |
Jan 08, 2024 | 260.88 | 264.81 | 259.59 | 260.00 | 0 | -0.02(-0.01%) |
Jan 05, 2024 | 260.86 | 262.69 | 259.29 | 260.02 | 0 | -0.84(-0.32%) |
Jan 04, 2024 | 261.96 | 261.96 | 260.25 | 260.86 | 0 | -1.10(-0.42%) |
Jan 03, 2024 | 262.08 | 262.11 | 260.13 | 261.96 | 0 | -0.12(-0.05%) |