Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 297.14 | 298.49 | 295.79 | 296.22 | 241,599 | -0.72(-0.24%) |
Mar 27, 2024 | 293.17 | 297.12 | 293.17 | 296.94 | 242,448 | +5.97(+2.05%) |
Mar 26, 2024 | 291.96 | 292.86 | 290.78 | 290.97 | 322,183 | -0.92(-0.32%) |
Mar 25, 2024 | 291.85 | 293.43 | 290.77 | 291.89 | 227,688 | +0.26(+0.09%) |
Mar 22, 2024 | 294.99 | 294.99 | 290.50 | 291.63 | 273,301 | -1.55(-0.53%) |
Mar 21, 2024 | 292.80 | 294.75 | 292.17 | 293.18 | 406,194 | +1.17(+0.40%) |
Mar 20, 2024 | 289.62 | 292.69 | 288.00 | 292.01 | 229,242 | +2.80(+0.97%) |
Mar 19, 2024 | 287.73 | 289.80 | 285.85 | 289.21 | 380,553 | +1.88(+0.65%) |
Mar 18, 2024 | 289.65 | 291.17 | 285.88 | 287.33 | 380,412 | -1.87(-0.65%) |
Mar 15, 2024 | 289.15 | 293.40 | 288.59 | 289.20 | 1,995,356 | -1.65(-0.57%) |
Mar 14, 2024 | 294.83 | 296.65 | 289.12 | 290.85 | 390,469 | -3.91(-1.33%) |
Mar 13, 2024 | 294.47 | 295.86 | 292.31 | 294.76 | 375,279 | -0.25(-0.08%) |
Mar 12, 2024 | 291.66 | 295.79 | 290.17 | 295.01 | 277,960 | +2.81(+0.96%) |
Mar 11, 2024 | 295.22 | 297.61 | 288.73 | 292.20 | 383,728 | -3.04(-1.03%) |
Mar 08, 2024 | 295.95 | 297.53 | 292.68 | 295.24 | 491,111 | +0.63(+0.21%) |
Mar 07, 2024 | 286.75 | 294.93 | 285.77 | 294.61 | 515,983 | +8.95(+3.13%) |
Mar 06, 2024 | 284.19 | 286.78 | 283.30 | 285.66 | 229,177 | +2.62(+0.93%) |
Mar 05, 2024 | 283.67 | 287.00 | 282.63 | 283.04 | 416,651 | -1.47(-0.52%) |
Mar 04, 2024 | 281.58 | 286.30 | 280.41 | 284.51 | 462,040 | +7.21(+2.60%) |
Mar 01, 2024 | 274.97 | 277.51 | 274.59 | 277.30 | 216,064 | +1.64(+0.59%) |
Feb 29, 2024 | 276.50 | 277.37 | 274.12 | 275.66 | 398,383 | +0.47(+0.17%) |
Feb 28, 2024 | 273.16 | 276.46 | 272.49 | 275.19 | 299,174 | +1.43(+0.52%) |
Feb 27, 2024 | 273.00 | 274.06 | 271.03 | 273.76 | 276,769 | +2.55(+0.94%) |
Feb 26, 2024 | 270.04 | 272.12 | 268.60 | 271.21 | 245,365 | +0.26(+0.10%) |
Feb 23, 2024 | 270.23 | 271.58 | 268.83 | 270.95 | 192,440 | +1.58(+0.59%) |
Feb 22, 2024 | 267.42 | 269.99 | 266.17 | 269.37 | 311,413 | +2.10(+0.78%) |
Feb 21, 2024 | 267.54 | 269.05 | 266.60 | 267.27 | 268,530 | +0.08(+0.03%) |
Feb 20, 2024 | 264.97 | 267.47 | 264.35 | 267.19 | 395,880 | +1.79(+0.67%) |
Feb 16, 2024 | 266.45 | 268.39 | 264.85 | 265.41 | 315,890 | -1.75(-0.65%) |
Feb 15, 2024 | 262.00 | 267.27 | 262.00 | 267.15 | 279,961 | +5.82(+2.23%) |
Feb 14, 2024 | 262.19 | 264.14 | 260.64 | 261.34 | 316,659 | +1.04(+0.40%) |
Feb 13, 2024 | 262.86 | 263.68 | 257.76 | 260.29 | 342,553 | -5.61(-2.11%) |
Feb 12, 2024 | 260.28 | 266.30 | 260.28 | 265.90 | 363,178 | +5.27(+2.02%) |
Feb 09, 2024 | 264.23 | 266.30 | 259.48 | 260.63 | 475,210 | -3.58(-1.35%) |
Feb 08, 2024 | 285.03 | 286.02 | 264.21 | 264.21 | 781,749 | -28.27(-9.67%) |
Feb 07, 2024 | 292.85 | 293.48 | 290.96 | 292.48 | 265,555 | +1.07(+0.37%) |
Feb 06, 2024 | 289.50 | 292.48 | 289.50 | 291.41 | 192,116 | +1.91(+0.66%) |
Feb 05, 2024 | 287.51 | 291.42 | 287.11 | 289.50 | 188,133 | -1.10(-0.38%) |
Feb 02, 2024 | 286.86 | 291.75 | 286.35 | 290.60 | 164,347 | +2.54(+0.88%) |
Feb 01, 2024 | 289.23 | 289.63 | 286.14 | 288.06 | 417,622 | +0.12(+0.04%) |
Jan 31, 2024 | 292.29 | 292.98 | 286.99 | 287.94 | 279,726 | -4.35(-1.49%) |
Jan 30, 2024 | 288.98 | 293.25 | 288.68 | 292.29 | 199,137 | +2.44(+0.84%) |
Jan 29, 2024 | 287.60 | 290.37 | 285.55 | 289.85 | 275,140 | +2.18(+0.76%) |
Jan 26, 2024 | 287.50 | 288.86 | 286.35 | 287.67 | 165,587 | +1.10(+0.38%) |
Jan 25, 2024 | 286.69 | 287.40 | 284.78 | 286.57 | 151,280 | +2.25(+0.79%) |
Jan 24, 2024 | 288.16 | 288.16 | 283.58 | 284.32 | 174,451 | -2.50(-0.87%) |
Jan 23, 2024 | 287.99 | 288.41 | 285.17 | 286.82 | 123,373 | -0.13(-0.05%) |
Jan 22, 2024 | 286.18 | 287.67 | 286.15 | 286.95 | 140,466 | +2.06(+0.72%) |
Jan 19, 2024 | 282.84 | 285.62 | 280.92 | 284.89 | 181,535 | +1.89(+0.67%) |
Jan 18, 2024 | 281.56 | 283.19 | 279.89 | 283.01 | 128,501 | +1.94(+0.69%) |
Jan 17, 2024 | 281.39 | 283.82 | 280.22 | 281.07 | 162,297 | -2.02(-0.71%) |
Jan 16, 2024 | 280.94 | 283.77 | 280.38 | 283.08 | 272,784 | +1.11(+0.39%) |
Jan 12, 2024 | 284.11 | 284.11 | 281.00 | 281.97 | 114,497 | -0.20(-0.07%) |
Jan 11, 2024 | 280.91 | 282.26 | 278.37 | 282.17 | 184,593 | +1.62(+0.58%) |
Jan 10, 2024 | 279.84 | 281.18 | 278.78 | 280.55 | 158,466 | +1.54(+0.55%) |
Jan 09, 2024 | 278.24 | 279.05 | 276.24 | 279.01 | 241,948 | -1.84(-0.65%) |
Jan 08, 2024 | 279.67 | 281.01 | 277.41 | 280.85 | 221,145 | +1.85(+0.66%) |
Jan 05, 2024 | 278.86 | 280.95 | 277.87 | 279.00 | 179,772 | -1.13(-0.40%) |
Jan 04, 2024 | 281.17 | 283.44 | 280.06 | 280.14 | 161,335 | -0.76(-0.27%) |
Jan 03, 2024 | 284.75 | 285.21 | 280.86 | 280.90 | 201,437 | -5.86(-2.04%) |