Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 282.60 | 283.15 | 283.01 | 282.49 | 644,504 | +0.59(+0.21%) |
Mar 27, 2024 | 279.56 | 281.93 | 278.94 | 281.90 | 746,034 | +3.55(+1.28%) |
Mar 26, 2024 | 278.81 | 280.46 | 278.35 | 278.35 | 567,677 | -0.63(-0.23%) |
Mar 25, 2024 | 280.93 | 281.45 | 278.39 | 278.98 | 776,514 | -2.18(-0.78%) |
Mar 22, 2024 | 282.33 | 283.21 | 281.13 | 281.16 | 730,559 | -0.18(-0.06%) |
Mar 21, 2024 | 283.36 | 284.75 | 281.22 | 281.34 | 1,084,147 | -1.21(-0.43%) |
Mar 20, 2024 | 280.00 | 282.98 | 279.31 | 282.55 | 1,043,438 | +2.85(+1.02%) |
Mar 19, 2024 | 279.12 | 280.35 | 277.73 | 279.70 | 703,532 | +2.10(+0.76%) |
Mar 18, 2024 | 275.99 | 277.72 | 274.67 | 277.60 | 865,389 | +2.39(+0.87%) |
Mar 15, 2024 | 273.83 | 276.93 | 273.83 | 275.21 | 1,305,858 | -0.19(-0.07%) |
Mar 14, 2024 | 276.30 | 276.65 | 273.40 | 275.40 | 839,801 | +0.04(+0.01%) |
Mar 13, 2024 | 275.52 | 275.90 | 274.47 | 275.36 | 829,825 | +0.71(+0.26%) |
Mar 12, 2024 | 273.01 | 275.06 | 271.58 | 274.65 | 845,022 | +1.38(+0.50%) |
Mar 11, 2024 | 271.64 | 273.29 | 270.43 | 273.27 | 559,770 | +0.96(+0.35%) |
Mar 08, 2024 | 272.43 | 273.62 | 270.71 | 272.31 | 696,907 | -0.72(-0.26%) |
Mar 07, 2024 | 274.00 | 274.97 | 272.11 | 273.03 | 761,576 | -0.67(-0.24%) |
Mar 06, 2024 | 274.00 | 275.85 | 273.17 | 273.70 | 585,056 | +0.10(+0.04%) |
Mar 05, 2024 | 275.57 | 277.43 | 272.39 | 273.60 | 979,343 | -1.11(-0.40%) |
Mar 04, 2024 | 272.00 | 275.34 | 271.39 | 274.71 | 974,552 | +2.76(+1.01%) |
Mar 01, 2024 | 273.30 | 273.30 | 271.05 | 271.95 | 651,384 | -1.30(-0.48%) |
Feb 29, 2024 | 274.98 | 274.98 | 272.37 | 273.25 | 886,288 | -1.06(-0.39%) |
Feb 28, 2024 | 273.68 | 274.66 | 272.48 | 274.31 | 569,827 | +0.61(+0.22%) |
Feb 27, 2024 | 272.33 | 273.80 | 270.77 | 273.70 | 554,415 | +0.68(+0.25%) |
Feb 26, 2024 | 274.19 | 274.59 | 272.59 | 273.02 | 629,612 | -0.73(-0.27%) |
Feb 23, 2024 | 272.50 | 274.90 | 272.18 | 273.75 | 663,927 | +1.42(+0.52%) |
Feb 22, 2024 | 271.38 | 272.46 | 270.66 | 272.33 | 636,306 | +0.43(+0.16%) |
Feb 21, 2024 | 270.16 | 272.28 | 268.91 | 271.90 | 691,065 | +2.97(+1.10%) |
Feb 20, 2024 | 270.40 | 271.96 | 268.35 | 268.93 | 697,541 | -0.51(-0.19%) |
Feb 16, 2024 | 269.98 | 271.18 | 268.89 | 269.44 | 702,718 | -0.56(-0.21%) |
Feb 15, 2024 | 269.68 | 270.96 | 268.54 | 270.00 | 801,469 | +0.90(+0.33%) |
Feb 14, 2024 | 268.31 | 269.22 | 263.10 | 269.10 | 1,629,826 | +1.88(+0.70%) |
Feb 13, 2024 | 269.93 | 270.90 | 265.11 | 267.22 | 1,164,195 | -2.22(-0.82%) |
Feb 12, 2024 | 269.98 | 270.97 | 269.21 | 269.44 | 696,267 | -0.70(-0.26%) |
Feb 09, 2024 | 270.07 | 271.37 | 269.06 | 270.14 | 878,246 | +1.14(+0.42%) |
Feb 08, 2024 | 269.00 | 269.44 | 267.12 | 269.00 | 616,981 | -0.09(-0.03%) |
Feb 07, 2024 | 269.50 | 270.15 | 267.94 | 269.09 | 1,058,733 | +1.40(+0.52%) |
Feb 06, 2024 | 266.10 | 267.79 | 264.64 | 267.69 | 814,594 | +2.17(+0.82%) |
Feb 05, 2024 | 264.00 | 267.07 | 262.50 | 265.52 | 1,032,416 | +0.25(+0.09%) |
Feb 02, 2024 | 265.74 | 266.40 | 264.33 | 265.27 | 1,949,414 | -1.60(-0.60%) |
Feb 01, 2024 | 265.65 | 267.24 | 263.07 | 266.87 | 1,715,065 | +1.88(+0.71%) |
Jan 31, 2024 | 269.00 | 269.50 | 263.84 | 264.99 | 2,305,011 | -3.68(-1.37%) |
Jan 30, 2024 | 266.29 | 269.37 | 265.99 | 268.67 | 2,040,321 | +3.89(+1.47%) |
Jan 29, 2024 | 264.57 | 265.91 | 263.20 | 264.78 | 961,440 | -0.29(-0.11%) |
Jan 26, 2024 | 266.56 | 267.97 | 262.05 | 265.07 | 1,329,932 | -0.79(-0.30%) |
Jan 25, 2024 | 261.76 | 265.97 | 261.16 | 265.86 | 1,968,471 | +4.68(+1.79%) |
Jan 24, 2024 | 252.32 | 263.69 | 251.62 | 261.18 | 2,749,405 | +11.81(+4.74%) |
Jan 23, 2024 | 250.35 | 252.10 | 247.88 | 249.37 | 1,775,169 | -0.39(-0.16%) |
Jan 22, 2024 | 249.50 | 251.31 | 248.70 | 249.76 | 2,043,273 | +0.42(+0.17%) |
Jan 19, 2024 | 251.50 | 251.50 | 248.98 | 249.34 | 1,410,324 | -1.61(-0.64%) |
Jan 18, 2024 | 249.04 | 251.10 | 247.36 | 250.95 | 907,672 | +2.30(+0.92%) |
Jan 17, 2024 | 247.91 | 250.77 | 247.69 | 248.65 | 887,384 | -0.68(-0.27%) |
Jan 16, 2024 | 252.95 | 253.35 | 248.40 | 249.33 | 1,043,854 | -4.14(-1.63%) |
Jan 12, 2024 | 250.01 | 253.56 | 250.01 | 253.46 | 1,113,426 | +4.84(+1.95%) |
Jan 11, 2024 | 250.43 | 251.02 | 246.78 | 248.62 | 1,507,227 | -1.30(-0.52%) |
Jan 10, 2024 | 249.91 | 251.67 | 249.49 | 249.92 | 882,574 | +0.01(+0.00%) |
Jan 09, 2024 | 252.43 | 252.43 | 249.56 | 249.91 | 1,262,294 | -2.57(-1.02%) |
Jan 08, 2024 | 251.66 | 252.51 | 249.56 | 252.48 | 1,263,734 | -0.08(-0.03%) |
Jan 05, 2024 | 255.24 | 255.64 | 252.07 | 252.56 | 964,765 | -2.27(-0.89%) |
Jan 04, 2024 | 257.38 | 257.63 | 254.65 | 254.83 | 1,102,658 | -0.36(-0.14%) |
Jan 03, 2024 | 258.18 | 260.01 | 255.15 | 255.19 | 1,385,899 | -2.05(-0.80%) |