Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 309.49 | 309.49 | 307.04 | 308.37 | 94,127 | +0.22(+0.07%) |
Mar 27, 2024 | 305.67 | 308.72 | 305.17 | 308.15 | 57,150 | +4.40(+1.45%) |
Mar 26, 2024 | 302.41 | 305.77 | 300.88 | 303.75 | 107,090 | +2.26(+0.75%) |
Mar 25, 2024 | 302.77 | 304.62 | 300.94 | 301.49 | 213,137 | -2.30(-0.76%) |
Mar 22, 2024 | 305.04 | 305.04 | 301.63 | 303.79 | 90,022 | -1.45(-0.48%) |
Mar 21, 2024 | 304.79 | 309.05 | 303.79 | 305.24 | 74,852 | +0.28(+0.09%) |
Mar 20, 2024 | 306.40 | 306.41 | 303.14 | 304.96 | 79,719 | -1.57(-0.51%) |
Mar 19, 2024 | 300.69 | 306.55 | 300.46 | 306.53 | 112,004 | +4.58(+1.52%) |
Mar 18, 2024 | 303.91 | 305.19 | 300.25 | 301.95 | 118,663 | -2.27(-0.75%) |
Mar 15, 2024 | 307.70 | 310.92 | 303.07 | 304.22 | 396,468 | -5.16(-1.67%) |
Mar 14, 2024 | 308.19 | 309.98 | 306.25 | 309.38 | 286,101 | +0.69(+0.22%) |
Mar 13, 2024 | 310.16 | 312.80 | 308.18 | 308.69 | 101,683 | -1.16(-0.37%) |
Mar 12, 2024 | 305.69 | 310.45 | 304.71 | 309.85 | 95,102 | +4.05(+1.32%) |
Mar 11, 2024 | 307.70 | 308.08 | 305.56 | 305.80 | 69,953 | -2.79(-0.90%) |
Mar 08, 2024 | 311.07 | 313.98 | 308.21 | 308.59 | 81,202 | -2.15(-0.69%) |
Mar 07, 2024 | 310.50 | 316.05 | 309.67 | 310.74 | 113,115 | +0.52(+0.17%) |
Mar 06, 2024 | 306.26 | 311.09 | 305.01 | 310.22 | 425,584 | +5.19(+1.70%) |
Mar 05, 2024 | 302.77 | 306.06 | 300.91 | 305.03 | 137,289 | +1.78(+0.59%) |
Mar 04, 2024 | 299.52 | 304.52 | 298.65 | 303.25 | 217,546 | +5.00(+1.68%) |
Mar 01, 2024 | 298.00 | 299.39 | 294.76 | 298.25 | 98,412 | -0.34(-0.11%) |
Feb 29, 2024 | 300.00 | 300.68 | 295.33 | 298.59 | 163,485 | -0.37(-0.12%) |
Feb 28, 2024 | 294.90 | 299.46 | 293.57 | 298.96 | 105,315 | +3.77(+1.28%) |
Feb 27, 2024 | 294.79 | 296.06 | 293.32 | 295.19 | 171,184 | -0.38(-0.13%) |
Feb 26, 2024 | 301.00 | 301.00 | 295.46 | 295.57 | 163,719 | -3.14(-1.05%) |
Feb 23, 2024 | 283.00 | 301.91 | 282.10 | 298.71 | 224,414 | +22.13(+8.00%) |
Feb 22, 2024 | 274.23 | 277.41 | 273.56 | 276.58 | 132,275 | +3.99(+1.46%) |
Feb 21, 2024 | 271.50 | 273.16 | 270.44 | 272.59 | 70,398 | -0.70(-0.26%) |
Feb 20, 2024 | 271.42 | 273.56 | 269.51 | 273.29 | 100,111 | -0.62(-0.23%) |
Feb 16, 2024 | 277.52 | 278.23 | 273.33 | 273.91 | 82,739 | -4.47(-1.61%) |
Feb 15, 2024 | 277.62 | 279.79 | 276.46 | 278.38 | 106,170 | +1.55(+0.56%) |
Feb 14, 2024 | 275.54 | 278.52 | 273.17 | 276.83 | 113,068 | +2.99(+1.09%) |
Feb 13, 2024 | 279.25 | 281.87 | 272.62 | 273.84 | 140,736 | -8.83(-3.12%) |
Feb 12, 2024 | 280.79 | 283.07 | 280.79 | 282.67 | 163,853 | +1.04(+0.37%) |
Feb 09, 2024 | 276.95 | 281.80 | 272.54 | 281.63 | 112,415 | +4.86(+1.76%) |
Feb 08, 2024 | 277.20 | 278.26 | 275.61 | 276.77 | 104,866 | -1.43(-0.51%) |
Feb 07, 2024 | 274.55 | 279.60 | 272.47 | 278.20 | 107,019 | +3.89(+1.42%) |
Feb 06, 2024 | 275.37 | 275.37 | 269.56 | 274.31 | 99,738 | -1.78(-0.64%) |
Feb 05, 2024 | 276.10 | 277.18 | 274.00 | 276.09 | 176,050 | -1.87(-0.67%) |
Feb 02, 2024 | 279.08 | 279.30 | 276.82 | 277.96 | 106,543 | -2.28(-0.81%) |
Feb 01, 2024 | 279.50 | 281.45 | 275.14 | 280.24 | 113,044 | +0.94(+0.34%) |
Jan 31, 2024 | 280.85 | 287.55 | 278.67 | 279.30 | 164,278 | -2.37(-0.84%) |
Jan 30, 2024 | 278.95 | 282.51 | 278.95 | 281.67 | 126,924 | +3.09(+1.11%) |
Jan 29, 2024 | 275.94 | 278.70 | 274.24 | 278.58 | 110,389 | +3.04(+1.10%) |
Jan 26, 2024 | 278.82 | 278.98 | 275.30 | 275.54 | 104,307 | -2.75(-0.99%) |
Jan 25, 2024 | 282.22 | 282.54 | 277.54 | 278.29 | 99,958 | -2.60(-0.93%) |
Jan 24, 2024 | 282.98 | 282.98 | 279.91 | 280.89 | 109,876 | -0.30(-0.11%) |
Jan 23, 2024 | 282.25 | 282.25 | 279.30 | 281.19 | 126,196 | -0.41(-0.15%) |
Jan 22, 2024 | 279.28 | 282.67 | 279.28 | 281.60 | 134,481 | +2.93(+1.05%) |
Jan 19, 2024 | 277.69 | 279.35 | 275.57 | 278.67 | 143,174 | +1.96(+0.71%) |
Jan 18, 2024 | 275.00 | 276.74 | 273.45 | 276.71 | 91,014 | +1.73(+0.63%) |
Jan 17, 2024 | 273.60 | 275.80 | 272.83 | 274.98 | 79,810 | -0.02(-0.01%) |
Jan 16, 2024 | 272.57 | 275.58 | 271.39 | 275.00 | 161,105 | +0.77(+0.28%) |
Jan 12, 2024 | 273.49 | 275.49 | 272.04 | 274.23 | 185,842 | +2.19(+0.81%) |
Jan 11, 2024 | 273.11 | 274.41 | 271.90 | 272.04 | 157,844 | -1.67(-0.61%) |
Jan 10, 2024 | 274.75 | 278.23 | 272.34 | 273.71 | 102,866 | -0.91(-0.33%) |
Jan 09, 2024 | 276.66 | 277.60 | 273.90 | 274.62 | 99,660 | -4.12(-1.48%) |
Jan 08, 2024 | 273.50 | 278.77 | 273.50 | 278.74 | 92,035 | +5.86(+2.15%) |
Jan 05, 2024 | 272.57 | 274.46 | 271.78 | 272.88 | 129,757 | -0.46(-0.17%) |
Jan 04, 2024 | 272.30 | 275.61 | 272.30 | 273.34 | 186,827 | +0.74(+0.27%) |
Jan 03, 2024 | 275.92 | 275.92 | 271.83 | 272.60 | 114,713 | -4.59(-1.66%) |