Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 299.05 | 299.96 | 299.02 | 299.32 | 209,445 | +0.18(+0.06%) |
Mar 27, 2024 | 298.06 | 299.14 | 296.99 | 299.14 | 224,252 | +2.94(+0.99%) |
Mar 26, 2024 | 297.89 | 297.90 | 296.16 | 296.20 | 141,961 | -0.56(-0.19%) |
Mar 25, 2024 | 296.91 | 297.50 | 296.75 | 296.75 | 103,521 | -0.87(-0.29%) |
Mar 22, 2024 | 298.07 | 298.44 | 297.35 | 297.62 | 411,824 | -0.78(-0.26%) |
Mar 21, 2024 | 298.80 | 299.42 | 298.31 | 298.40 | 104,841 | +1.32(+0.44%) |
Mar 20, 2024 | 294.05 | 297.32 | 293.86 | 297.08 | 125,647 | +2.86(+0.97%) |
Mar 19, 2024 | 291.79 | 294.29 | 291.57 | 294.23 | 182,595 | +1.72(+0.59%) |
Mar 18, 2024 | 293.24 | 293.79 | 292.30 | 292.51 | 179,706 | +1.64(+0.56%) |
Mar 15, 2024 | 290.67 | 292.06 | 290.28 | 290.86 | 222,073 | -1.97(-0.67%) |
Mar 14, 2024 | 294.57 | 294.57 | 291.09 | 292.83 | 228,893 | -1.16(-0.40%) |
Mar 13, 2024 | 294.13 | 294.64 | 293.08 | 294.00 | 367,306 | -0.07(-0.02%) |
Mar 12, 2024 | 292.36 | 294.46 | 290.99 | 294.07 | 120,830 | +2.81(+0.96%) |
Mar 11, 2024 | 291.25 | 291.69 | 290.00 | 291.26 | 92,702 | -0.50(-0.17%) |
Mar 08, 2024 | 294.07 | 295.46 | 291.42 | 291.76 | 97,444 | -1.81(-0.62%) |
Mar 07, 2024 | 292.41 | 294.01 | 292.04 | 293.57 | 158,504 | +2.80(+0.96%) |
Mar 06, 2024 | 291.17 | 291.85 | 289.95 | 290.77 | 87,980 | +1.88(+0.65%) |
Mar 05, 2024 | 290.65 | 290.97 | 287.78 | 288.89 | 360,096 | -3.17(-1.09%) |
Mar 04, 2024 | 291.87 | 293.08 | 291.87 | 292.07 | 120,506 | -0.26(-0.09%) |
Mar 01, 2024 | 290.40 | 292.46 | 289.87 | 292.33 | 282,327 | +2.42(+0.83%) |
Feb 29, 2024 | 289.83 | 290.49 | 288.09 | 289.91 | 218,293 | +1.51(+0.52%) |
Feb 28, 2024 | 287.92 | 288.97 | 287.88 | 288.40 | 289,110 | -0.55(-0.19%) |
Feb 27, 2024 | 288.76 | 289.12 | 288.01 | 288.94 | 212,701 | +0.74(+0.26%) |
Feb 26, 2024 | 289.15 | 289.53 | 288.18 | 288.21 | 111,766 | -0.83(-0.29%) |
Feb 23, 2024 | 289.80 | 290.10 | 288.56 | 289.03 | 136,650 | +0.28(+0.10%) |
Feb 22, 2024 | 286.64 | 289.28 | 286.35 | 288.75 | 98,629 | +5.39(+1.90%) |
Feb 21, 2024 | 282.30 | 283.36 | 281.32 | 283.36 | 109,176 | +0.17(+0.06%) |
Feb 20, 2024 | 283.61 | 284.10 | 281.91 | 283.19 | 196,606 | -1.89(-0.66%) |
Feb 16, 2024 | 286.05 | 286.99 | 284.82 | 285.08 | 1,255,941 | -1.57(-0.55%) |
Feb 15, 2024 | 284.85 | 286.68 | 284.61 | 286.65 | 209,028 | +2.28(+0.80%) |
Feb 14, 2024 | 282.93 | 284.53 | 281.82 | 284.38 | 180,237 | +3.05(+1.08%) |
Feb 13, 2024 | 281.41 | 282.43 | 279.35 | 281.33 | 164,316 | -4.43(-1.55%) |
Feb 12, 2024 | 285.42 | 287.11 | 285.36 | 285.76 | 109,665 | +0.09(+0.03%) |
Feb 09, 2024 | 284.29 | 285.75 | 283.98 | 285.67 | 139,889 | +1.93(+0.68%) |
Feb 08, 2024 | 283.26 | 283.83 | 282.88 | 283.74 | 72,980 | +0.53(+0.19%) |
Feb 07, 2024 | 281.99 | 283.45 | 281.50 | 283.21 | 487,685 | +2.40(+0.85%) |
Feb 06, 2024 | 280.51 | 280.88 | 279.75 | 280.81 | 82,352 | +1.00(+0.36%) |
Feb 05, 2024 | 280.70 | 280.70 | 278.39 | 279.81 | 96,006 | -1.34(-0.48%) |
Feb 02, 2024 | 278.75 | 282.11 | 278.34 | 281.15 | 135,065 | +2.56(+0.92%) |
Feb 01, 2024 | 276.33 | 278.64 | 275.35 | 278.60 | 126,443 | +3.57(+1.30%) |
Jan 31, 2024 | 278.40 | 278.97 | 275.02 | 275.02 | 277,340 | -4.94(-1.77%) |
Jan 30, 2024 | 280.03 | 280.22 | 279.45 | 279.97 | 220,150 | -0.31(-0.11%) |
Jan 29, 2024 | 278.10 | 280.28 | 277.75 | 280.28 | 151,475 | +2.52(+0.91%) |
Jan 26, 2024 | 277.64 | 278.67 | 277.33 | 277.76 | 101,361 | -0.30(-0.11%) |
Jan 25, 2024 | 277.86 | 278.23 | 276.60 | 278.06 | 126,134 | +1.52(+0.55%) |
Jan 24, 2024 | 278.17 | 278.59 | 276.28 | 276.54 | 209,293 | -0.05(-0.02%) |
Jan 23, 2024 | 276.33 | 276.66 | 275.47 | 276.59 | 160,235 | +0.51(+0.18%) |
Jan 22, 2024 | 275.80 | 276.90 | 275.37 | 276.08 | 783,665 | +1.25(+0.46%) |
Jan 19, 2024 | 272.52 | 275.03 | 271.66 | 274.82 | 186,886 | +3.28(+1.21%) |
Jan 18, 2024 | 270.51 | 271.78 | 269.20 | 271.54 | 891,379 | +2.24(+0.83%) |
Jan 17, 2024 | 268.96 | 269.46 | 267.84 | 269.30 | 674,573 | -1.57(-0.58%) |
Jan 16, 2024 | 270.95 | 271.79 | 269.75 | 270.88 | 259,701 | -1.19(-0.44%) |
Jan 12, 2024 | 272.69 | 273.49 | 271.26 | 272.07 | 282,712 | +0.21(+0.08%) |
Jan 11, 2024 | 272.53 | 272.87 | 269.56 | 271.86 | 334,253 | -0.27(-0.10%) |
Jan 10, 2024 | 271.04 | 272.68 | 270.57 | 272.13 | 179,674 | +1.42(+0.53%) |
Jan 09, 2024 | 269.54 | 271.37 | 269.33 | 270.71 | 1,309,921 | -0.74(-0.27%) |
Jan 08, 2024 | 267.57 | 271.45 | 267.57 | 271.44 | 307,731 | +3.87(+1.45%) |
Jan 05, 2024 | 267.02 | 268.88 | 266.67 | 267.57 | 1,099,039 | +0.57(+0.21%) |
Jan 04, 2024 | 267.45 | 269.15 | 266.99 | 267.00 | 1,085,983 | -0.73(-0.27%) |
Jan 03, 2024 | 269.09 | 269.34 | 267.55 | 267.73 | 883,102 | -2.90(-1.07%) |