Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 289.81 | 293.17 | 292.56 | 291.47 | 435,008 | +1.72(+0.59%) |
Mar 27, 2024 | 291.60 | 292.43 | 288.86 | 289.75 | 754,195 | -0.12(-0.04%) |
Mar 26, 2024 | 290.82 | 294.24 | 289.57 | 289.87 | 401,881 | -0.93(-0.32%) |
Mar 25, 2024 | 294.09 | 294.09 | 290.53 | 290.80 | 193,410 | -1.75(-0.60%) |
Mar 22, 2024 | 294.79 | 294.79 | 291.09 | 292.55 | 216,803 | -1.38(-0.47%) |
Mar 21, 2024 | 292.78 | 294.81 | 291.87 | 293.93 | 229,760 | +1.73(+0.59%) |
Mar 20, 2024 | 290.69 | 294.32 | 290.69 | 292.20 | 216,761 | +1.51(+0.52%) |
Mar 19, 2024 | 291.58 | 293.00 | 289.27 | 290.69 | 289,270 | +0.10(+0.03%) |
Mar 18, 2024 | 289.42 | 292.08 | 288.78 | 290.59 | 228,015 | +1.57(+0.54%) |
Mar 15, 2024 | 284.78 | 289.58 | 284.70 | 289.02 | 692,926 | +2.15(+0.75%) |
Mar 14, 2024 | 288.60 | 290.00 | 285.43 | 286.87 | 243,513 | -3.03(-1.05%) |
Mar 13, 2024 | 290.39 | 291.42 | 288.12 | 289.90 | 231,164 | -0.26(-0.09%) |
Mar 12, 2024 | 287.80 | 290.69 | 285.85 | 290.16 | 202,454 | +1.63(+0.56%) |
Mar 11, 2024 | 292.35 | 292.35 | 287.24 | 288.53 | 225,238 | -4.79(-1.63%) |
Mar 08, 2024 | 291.27 | 293.39 | 290.95 | 293.32 | 207,746 | +1.47(+0.50%) |
Mar 07, 2024 | 293.25 | 294.40 | 291.44 | 291.85 | 273,088 | -2.14(-0.73%) |
Mar 06, 2024 | 291.91 | 295.74 | 290.40 | 293.99 | 268,569 | +2.66(+0.91%) |
Mar 05, 2024 | 297.54 | 299.50 | 289.06 | 291.33 | 395,639 | -5.10(-1.72%) |
Mar 04, 2024 | 292.59 | 298.19 | 292.59 | 296.43 | 226,161 | +3.97(+1.36%) |
Mar 01, 2024 | 290.75 | 292.90 | 287.69 | 292.46 | 184,338 | +0.84(+0.29%) |
Feb 29, 2024 | 292.30 | 292.86 | 290.06 | 291.62 | 314,806 | -0.23(-0.08%) |
Feb 28, 2024 | 290.00 | 292.82 | 289.85 | 291.85 | 257,766 | +2.36(+0.82%) |
Feb 27, 2024 | 287.79 | 289.68 | 285.79 | 289.49 | 201,805 | +1.16(+0.40%) |
Feb 26, 2024 | 288.74 | 289.88 | 286.95 | 288.33 | 218,730 | +0.19(+0.07%) |
Feb 23, 2024 | 287.88 | 289.50 | 287.33 | 288.14 | 181,356 | +0.85(+0.30%) |
Feb 22, 2024 | 287.45 | 287.74 | 284.49 | 287.29 | 199,942 | +0.46(+0.16%) |
Feb 21, 2024 | 284.59 | 287.38 | 283.90 | 286.83 | 235,981 | +3.31(+1.17%) |
Feb 20, 2024 | 284.22 | 286.70 | 283.28 | 283.51 | 256,995 | -0.29(-0.10%) |
Feb 16, 2024 | 283.36 | 286.03 | 282.06 | 283.80 | 264,404 | +0.10(+0.04%) |
Feb 15, 2024 | 280.09 | 283.83 | 280.08 | 283.70 | 302,306 | +4.66(+1.67%) |
Feb 14, 2024 | 275.68 | 279.44 | 275.24 | 279.05 | 265,747 | +5.18(+1.89%) |
Feb 13, 2024 | 273.18 | 275.86 | 272.16 | 273.87 | 314,284 | -0.63(-0.23%) |
Feb 12, 2024 | 272.74 | 275.49 | 272.74 | 274.50 | 161,012 | +1.83(+0.67%) |
Feb 09, 2024 | 271.49 | 273.08 | 269.79 | 272.66 | 197,885 | +1.76(+0.65%) |
Feb 08, 2024 | 273.32 | 274.15 | 268.95 | 270.90 | 280,820 | -2.60(-0.95%) |
Feb 07, 2024 | 265.42 | 274.61 | 265.09 | 273.50 | 475,071 | +8.48(+3.20%) |
Feb 06, 2024 | 264.58 | 266.32 | 263.83 | 265.02 | 394,537 | +0.29(+0.11%) |
Feb 05, 2024 | 265.07 | 266.57 | 261.82 | 264.73 | 248,711 | -2.56(-0.96%) |
Feb 02, 2024 | 264.88 | 268.11 | 262.17 | 267.29 | 325,720 | +0.69(+0.26%) |
Feb 01, 2024 | 262.81 | 267.30 | 253.04 | 266.60 | 781,567 | +8.85(+3.43%) |
Jan 31, 2024 | 260.03 | 261.81 | 256.81 | 257.75 | 445,800 | -1.39(-0.54%) |
Jan 30, 2024 | 257.42 | 259.44 | 256.30 | 259.14 | 308,057 | +1.72(+0.67%) |
Jan 29, 2024 | 255.17 | 257.42 | 254.57 | 257.42 | 375,826 | +2.93(+1.15%) |
Jan 26, 2024 | 254.32 | 255.55 | 252.94 | 254.50 | 389,009 | +1.25(+0.49%) |
Jan 25, 2024 | 253.01 | 253.49 | 250.62 | 253.25 | 262,269 | +0.76(+0.30%) |
Jan 24, 2024 | 254.84 | 256.74 | 251.85 | 252.50 | 281,990 | -2.16(-0.85%) |
Jan 23, 2024 | 255.83 | 256.96 | 253.39 | 254.66 | 176,563 | -0.95(-0.37%) |
Jan 22, 2024 | 255.95 | 258.15 | 254.78 | 255.61 | 235,793 | +0.54(+0.21%) |
Jan 19, 2024 | 259.97 | 259.97 | 254.21 | 255.07 | 288,755 | -3.94(-1.52%) |
Jan 18, 2024 | 254.51 | 259.13 | 253.22 | 259.02 | 309,361 | +5.36(+2.11%) |
Jan 17, 2024 | 252.53 | 257.21 | 252.53 | 253.66 | 206,521 | -0.37(-0.15%) |
Jan 16, 2024 | 252.82 | 254.97 | 251.14 | 254.03 | 215,145 | +0.50(+0.20%) |
Jan 12, 2024 | 252.13 | 253.63 | 250.60 | 253.53 | 205,706 | +4.03(+1.62%) |
Jan 11, 2024 | 251.14 | 251.14 | 247.66 | 249.50 | 191,398 | -2.18(-0.87%) |
Jan 10, 2024 | 251.98 | 253.84 | 251.23 | 251.68 | 155,802 | -0.42(-0.17%) |
Jan 09, 2024 | 253.06 | 253.06 | 251.38 | 252.10 | 128,600 | -2.11(-0.83%) |
Jan 08, 2024 | 249.71 | 254.28 | 248.87 | 254.21 | 266,781 | +2.85(+1.13%) |
Jan 05, 2024 | 253.75 | 253.75 | 247.52 | 251.36 | 639,969 | -3.80(-1.49%) |
Jan 04, 2024 | 256.37 | 257.89 | 254.81 | 255.16 | 224,630 | +0.02(+0.01%) |
Jan 03, 2024 | 258.83 | 258.83 | 255.09 | 255.14 | 277,230 | -3.79(-1.46%) |