Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2024 | 303.26 | 0 | -2.54(-0.83%) | |||
Mar 21, 2024 | 307.50 | 309.39 | 305.55 | 305.80 | 352,800 | -0.45(-0.15%) |
Mar 20, 2024 | 306.98 | 307.24 | 302.75 | 306.25 | 394,717 | -0.14(-0.05%) |
Mar 19, 2024 | 300.00 | 307.22 | 298.56 | 306.39 | 656,481 | +6.97(+2.33%) |
Mar 18, 2024 | 296.00 | 299.76 | 296.00 | 299.42 | 330,062 | +3.78(+1.28%) |
Mar 15, 2024 | 292.73 | 297.44 | 291.91 | 295.64 | 628,863 | -0.26(-0.09%) |
Mar 14, 2024 | 298.94 | 299.97 | 294.40 | 295.90 | 452,845 | -3.03(-1.01%) |
Mar 13, 2024 | 294.89 | 299.64 | 293.99 | 298.93 | 411,362 | +4.26(+1.45%) |
Mar 12, 2024 | 294.84 | 295.25 | 292.13 | 294.67 | 407,591 | +1.15(+0.39%) |
Mar 11, 2024 | 289.99 | 293.99 | 289.99 | 293.52 | 309,829 | -0.51(-0.17%) |
Mar 08, 2024 | 293.00 | 297.58 | 292.42 | 294.03 | 594,753 | +0.96(+0.33%) |
Mar 07, 2024 | 286.77 | 293.14 | 286.31 | 293.07 | 790,986 | +7.83(+2.75%) |
Mar 06, 2024 | 282.61 | 289.41 | 281.26 | 285.24 | 561,398 | +4.63(+1.65%) |
Mar 05, 2024 | 281.12 | 285.99 | 280.05 | 280.61 | 703,968 | -1.06(-0.38%) |
Mar 04, 2024 | 284.24 | 295.30 | 280.91 | 281.67 | 988,397 | +5.07(+1.83%) |
Mar 01, 2024 | 280.90 | 281.42 | 274.30 | 276.60 | 536,792 | -2.67(-0.96%) |
Feb 29, 2024 | 277.58 | 281.09 | 276.29 | 279.27 | 602,270 | +3.61(+1.31%) |
Feb 28, 2024 | 276.98 | 277.37 | 273.88 | 275.66 | 332,334 | -2.89(-1.04%) |
Feb 27, 2024 | 278.31 | 279.52 | 276.19 | 278.55 | 344,498 | +0.24(+0.09%) |
Feb 26, 2024 | 280.27 | 282.89 | 278.15 | 278.31 | 322,126 | -2.89(-1.03%) |
Feb 23, 2024 | 277.06 | 282.61 | 277.06 | 281.20 | 453,579 | +5.37(+1.95%) |
Feb 22, 2024 | 277.10 | 277.20 | 273.68 | 275.83 | 285,961 | +1.53(+0.56%) |
Feb 21, 2024 | 274.26 | 275.17 | 272.02 | 274.30 | 416,195 | +1.39(+0.51%) |
Feb 20, 2024 | 269.64 | 273.03 | 268.29 | 272.91 | 433,398 | +1.29(+0.47%) |
Feb 16, 2024 | 275.06 | 276.19 | 269.10 | 271.62 | 419,924 | -3.76(-1.37%) |
Feb 15, 2024 | 274.05 | 277.03 | 273.70 | 275.38 | 483,279 | +3.00(+1.10%) |
Feb 14, 2024 | 270.36 | 272.39 | 267.87 | 272.38 | 470,656 | +3.63(+1.35%) |
Feb 13, 2024 | 266.37 | 269.93 | 264.68 | 268.75 | 532,230 | -2.21(-0.82%) |
Feb 12, 2024 | 273.40 | 274.47 | 266.90 | 270.96 | 654,752 | -2.44(-0.89%) |
Feb 09, 2024 | 268.12 | 275.53 | 266.37 | 273.40 | 917,883 | +8.28(+3.12%) |
Feb 08, 2024 | 270.50 | 275.45 | 259.25 | 265.12 | 1,436,792 | -26.87(-9.20%) |
Feb 07, 2024 | 288.85 | 293.71 | 286.29 | 291.99 | 700,577 | +5.00(+1.74%) |
Feb 06, 2024 | 290.87 | 292.14 | 285.22 | 286.99 | 716,976 | -4.59(-1.57%) |
Feb 05, 2024 | 293.73 | 295.43 | 291.39 | 291.58 | 366,300 | -4.37(-1.48%) |
Feb 02, 2024 | 292.94 | 298.07 | 292.94 | 295.95 | 244,542 | +1.40(+0.48%) |