Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 282.25 | 282.03 | 281.96 | 281.95 | 3,538,086 | -0.07(-0.02%) |
Mar 27, 2024 | 278.10 | 282.30 | 278.10 | 282.02 | 2,604,792 | +3.40(+1.22%) |
Mar 26, 2024 | 279.22 | 279.45 | 277.17 | 278.62 | 2,571,875 | +0.00(+0.00%) |
Mar 25, 2024 | 280.00 | 280.58 | 277.64 | 278.62 | 2,985,385 | -4.01(-1.42%) |
Mar 22, 2024 | 283.88 | 284.38 | 282.12 | 282.63 | 2,556,322 | -0.90(-0.32%) |
Mar 21, 2024 | 284.50 | 285.58 | 282.64 | 283.53 | 3,658,942 | -0.92(-0.32%) |
Mar 20, 2024 | 283.50 | 284.60 | 281.37 | 284.45 | 2,866,955 | +1.58(+0.56%) |
Mar 19, 2024 | 279.20 | 284.40 | 278.58 | 282.87 | 4,055,255 | +4.29(+1.54%) |
Mar 18, 2024 | 279.47 | 280.30 | 278.07 | 278.58 | 3,319,136 | -0.56(-0.20%) |
Mar 15, 2024 | 281.89 | 284.23 | 278.38 | 279.14 | 5,071,680 | -2.59(-0.92%) |
Mar 14, 2024 | 282.42 | 282.52 | 277.83 | 281.73 | 4,659,292 | -1.13(-0.40%) |
Mar 13, 2024 | 292.26 | 293.47 | 282.60 | 282.86 | 5,440,979 | -11.45(-3.89%) |
Mar 12, 2024 | 295.68 | 296.36 | 293.54 | 294.31 | 2,232,862 | -0.51(-0.17%) |
Mar 11, 2024 | 292.15 | 295.45 | 291.87 | 294.82 | 2,893,264 | +2.27(+0.78%) |
Mar 08, 2024 | 290.04 | 293.48 | 288.83 | 292.55 | 2,482,338 | +1.44(+0.49%) |
Mar 07, 2024 | 294.20 | 294.92 | 291.03 | 291.11 | 2,237,382 | -1.82(-0.62%) |
Mar 06, 2024 | 293.33 | 295.14 | 292.15 | 292.93 | 2,347,739 | +0.39(+0.13%) |
Mar 05, 2024 | 291.56 | 293.51 | 288.92 | 292.54 | 2,969,118 | +1.60(+0.55%) |
Mar 04, 2024 | 289.37 | 291.24 | 288.50 | 290.94 | 2,831,609 | +0.21(+0.07%) |
Mar 01, 2024 | 291.39 | 292.67 | 289.53 | 290.73 | 3,028,870 | -1.55(-0.53%) |
Feb 29, 2024 | 294.20 | 294.75 | 291.71 | 292.28 | 3,601,679 | -1.24(-0.42%) |
Feb 28, 2024 | 292.37 | 294.43 | 291.06 | 293.52 | 2,521,518 | +1.42(+0.49%) |
Feb 27, 2024 | 295.12 | 295.12 | 291.66 | 292.10 | 2,826,771 | -3.34(-1.13%) |
Feb 26, 2024 | 296.52 | 296.99 | 294.72 | 295.44 | 2,609,698 | -0.63(-0.21%) |
Feb 23, 2024 | 294.32 | 297.05 | 293.40 | 296.07 | 2,211,652 | +1.82(+0.62%) |
Feb 22, 2024 | 292.34 | 294.99 | 291.59 | 294.25 | 3,163,835 | +2.00(+0.68%) |
Feb 21, 2024 | 291.43 | 293.53 | 290.60 | 292.25 | 2,088,246 | +1.25(+0.43%) |
Feb 20, 2024 | 290.35 | 293.83 | 290.19 | 290.99 | 2,276,362 | +0.63(+0.22%) |
Feb 16, 2024 | 289.14 | 292.04 | 287.62 | 290.37 | 2,854,264 | +0.16(+0.05%) |
Feb 15, 2024 | 286.27 | 290.45 | 285.65 | 290.21 | 2,415,027 | +3.67(+1.28%) |
Feb 14, 2024 | 285.69 | 286.69 | 284.97 | 286.54 | 2,156,998 | +1.05(+0.37%) |
Feb 13, 2024 | 287.00 | 288.26 | 284.05 | 285.49 | 2,771,771 | -2.32(-0.81%) |
Feb 12, 2024 | 287.37 | 289.54 | 287.13 | 287.80 | 2,405,325 | -0.03(-0.01%) |
Feb 09, 2024 | 290.50 | 290.86 | 287.29 | 287.83 | 3,341,916 | -2.45(-0.84%) |
Feb 08, 2024 | 284.58 | 291.49 | 282.59 | 290.28 | 4,631,159 | +4.57(+1.60%) |
Feb 07, 2024 | 283.44 | 288.89 | 282.50 | 285.70 | 3,972,265 | +2.66(+0.94%) |
Feb 06, 2024 | 281.37 | 283.07 | 279.95 | 283.04 | 5,960,947 | -1.31(-0.46%) |
Feb 05, 2024 | 285.39 | 289.79 | 281.73 | 284.35 | 7,617,224 | -11.02(-3.73%) |
Feb 02, 2024 | 294.39 | 296.48 | 291.69 | 295.37 | 3,994,218 | -1.02(-0.35%) |
Feb 01, 2024 | 290.05 | 296.44 | 288.64 | 296.39 | 3,398,892 | +5.33(+1.83%) |
Jan 31, 2024 | 294.23 | 295.76 | 290.00 | 291.06 | 3,495,933 | -1.92(-0.65%) |
Jan 30, 2024 | 290.49 | 293.25 | 288.56 | 292.98 | 2,538,094 | +2.33(+0.80%) |
Jan 29, 2024 | 289.99 | 291.10 | 286.68 | 290.66 | 3,921,607 | +0.05(+0.02%) |
Jan 26, 2024 | 293.66 | 294.31 | 290.05 | 290.61 | 4,234,480 | -4.92(-1.67%) |
Jan 25, 2024 | 299.04 | 299.61 | 294.42 | 295.53 | 3,236,051 | -3.21(-1.07%) |
Jan 24, 2024 | 298.30 | 300.33 | 297.62 | 298.74 | 3,227,591 | +0.39(+0.13%) |
Jan 23, 2024 | 295.76 | 298.51 | 295.44 | 298.35 | 1,888,044 | +1.63(+0.55%) |
Jan 22, 2024 | 299.25 | 300.68 | 296.05 | 296.72 | 3,268,661 | -2.11(-0.71%) |
Jan 19, 2024 | 296.31 | 299.38 | 294.85 | 298.83 | 4,275,073 | +6.13(+2.10%) |
Jan 18, 2024 | 290.44 | 292.81 | 289.66 | 292.69 | 2,233,520 | +3.18(+1.10%) |
Jan 17, 2024 | 288.50 | 290.69 | 288.48 | 289.51 | 2,019,579 | +0.07(+0.02%) |
Jan 16, 2024 | 291.81 | 292.58 | 288.34 | 289.44 | 2,874,937 | -2.37(-0.81%) |
Jan 12, 2024 | 293.79 | 294.08 | 291.18 | 291.81 | 1,724,576 | -0.68(-0.23%) |
Jan 11, 2024 | 292.78 | 293.28 | 289.01 | 292.49 | 2,058,260 | +0.06(+0.02%) |
Jan 10, 2024 | 289.35 | 292.73 | 289.22 | 292.43 | 2,211,188 | +3.20(+1.11%) |
Jan 09, 2024 | 287.99 | 289.22 | 285.89 | 289.22 | 2,188,762 | -1.03(-0.35%) |
Jan 08, 2024 | 286.88 | 290.35 | 285.89 | 290.25 | 3,114,587 | +2.89(+1.01%) |
Jan 05, 2024 | 287.57 | 288.69 | 285.57 | 287.36 | 3,426,698 | -2.73(-0.94%) |
Jan 04, 2024 | 293.65 | 295.59 | 289.27 | 290.09 | 4,698,288 | -2.64(-0.90%) |
Jan 03, 2024 | 295.32 | 296.30 | 292.58 | 292.73 | 3,132,201 | -2.63(-0.89%) |