Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 345.80 | 347.59 | 343.85 | 346.55 | 997,352 | +0.44(+0.13%) |
Mar 27, 2024 | 344.22 | 346.26 | 343.29 | 346.11 | 960,675 | +4.88(+1.43%) |
Mar 26, 2024 | 341.46 | 343.69 | 341.02 | 341.23 | 1,129,775 | +0.00(+0.00%) |
Mar 25, 2024 | 340.51 | 341.75 | 339.36 | 341.23 | 1,171,398 | -0.87(-0.25%) |
Mar 22, 2024 | 346.22 | 346.22 | 341.89 | 342.10 | 891,305 | -4.35(-1.26%) |
Mar 21, 2024 | 342.25 | 346.83 | 339.24 | 346.44 | 1,335,231 | +6.17(+1.81%) |
Mar 20, 2024 | 337.02 | 342.07 | 335.37 | 340.28 | 1,225,445 | +4.46(+1.33%) |
Mar 19, 2024 | 335.59 | 336.61 | 334.07 | 335.82 | 920,863 | +1.31(+0.39%) |
Mar 18, 2024 | 337.04 | 337.57 | 333.94 | 334.51 | 1,085,611 | +0.61(+0.18%) |
Mar 15, 2024 | 330.68 | 337.18 | 330.07 | 333.90 | 1,627,463 | -0.26(-0.08%) |
Mar 14, 2024 | 335.77 | 337.96 | 331.64 | 334.16 | 1,420,343 | -1.89(-0.56%) |
Mar 13, 2024 | 340.94 | 341.23 | 332.84 | 336.05 | 1,839,348 | -5.88(-1.72%) |
Mar 12, 2024 | 339.85 | 342.51 | 338.38 | 341.93 | 1,308,052 | +2.31(+0.68%) |
Mar 11, 2024 | 339.52 | 339.87 | 335.17 | 339.62 | 994,973 | -0.30(-0.09%) |
Mar 08, 2024 | 345.28 | 346.92 | 339.30 | 339.92 | 1,300,477 | -3.96(-1.15%) |
Mar 07, 2024 | 343.22 | 345.36 | 339.23 | 343.88 | 1,584,968 | +8.15(+2.43%) |
Mar 06, 2024 | 335.52 | 336.68 | 333.45 | 335.73 | 1,100,118 | +3.20(+0.96%) |
Mar 05, 2024 | 334.90 | 338.73 | 331.50 | 332.53 | 1,280,707 | -3.81(-1.13%) |
Mar 04, 2024 | 333.55 | 336.73 | 333.38 | 336.34 | 1,148,690 | +1.87(+0.56%) |
Mar 01, 2024 | 329.55 | 335.18 | 328.21 | 334.47 | 1,600,015 | +3.19(+0.96%) |
Feb 29, 2024 | 330.11 | 332.08 | 328.99 | 331.28 | 1,856,711 | +2.34(+0.71%) |
Feb 28, 2024 | 326.62 | 329.98 | 325.06 | 328.94 | 1,343,357 | +1.96(+0.60%) |
Feb 27, 2024 | 324.27 | 327.35 | 322.65 | 326.98 | 1,437,229 | +5.20(+1.62%) |
Feb 26, 2024 | 321.30 | 323.77 | 320.79 | 321.78 | 1,535,608 | +0.48(+0.15%) |
Feb 23, 2024 | 320.02 | 322.13 | 319.08 | 321.30 | 1,390,939 | +2.12(+0.66%) |
Feb 22, 2024 | 313.59 | 319.79 | 313.14 | 319.18 | 1,025,293 | +6.30(+2.01%) |
Feb 21, 2024 | 310.37 | 313.35 | 309.25 | 312.88 | 1,101,908 | +3.02(+0.97%) |
Feb 20, 2024 | 306.60 | 310.61 | 305.01 | 309.86 | 1,002,649 | +2.17(+0.71%) |
Feb 16, 2024 | 310.43 | 311.49 | 307.40 | 307.69 | 1,706,831 | -3.41(-1.10%) |
Feb 15, 2024 | 311.60 | 312.97 | 310.17 | 311.11 | 981,801 | +1.47(+0.48%) |
Feb 14, 2024 | 307.58 | 310.45 | 306.05 | 309.63 | 949,929 | +3.80(+1.24%) |
Feb 13, 2024 | 304.28 | 306.86 | 300.63 | 305.83 | 979,370 | -3.20(-1.03%) |
Feb 12, 2024 | 310.56 | 311.86 | 308.83 | 309.03 | 996,083 | -1.31(-0.42%) |
Feb 09, 2024 | 310.82 | 311.59 | 308.00 | 310.34 | 916,628 | -0.41(-0.13%) |
Feb 08, 2024 | 309.71 | 311.02 | 306.09 | 310.75 | 1,265,645 | +2.28(+0.74%) |
Feb 07, 2024 | 308.72 | 311.58 | 308.10 | 308.47 | 1,836,788 | +1.97(+0.64%) |
Feb 06, 2024 | 303.13 | 306.68 | 302.53 | 306.50 | 1,524,205 | +3.38(+1.11%) |
Feb 05, 2024 | 305.72 | 306.66 | 301.51 | 303.12 | 2,277,736 | -5.48(-1.77%) |
Feb 02, 2024 | 304.95 | 310.17 | 303.08 | 308.60 | 1,533,306 | +0.91(+0.29%) |
Feb 01, 2024 | 303.52 | 308.14 | 301.01 | 307.69 | 1,509,874 | +4.68(+1.54%) |
Jan 31, 2024 | 306.12 | 307.35 | 302.64 | 303.01 | 1,919,236 | -3.24(-1.06%) |
Jan 30, 2024 | 306.16 | 308.61 | 305.30 | 306.25 | 1,373,851 | -0.46(-0.15%) |
Jan 29, 2024 | 300.50 | 307.02 | 300.42 | 306.71 | 1,571,256 | +6.21(+2.07%) |
Jan 26, 2024 | 302.92 | 304.89 | 299.29 | 300.50 | 1,729,334 | -2.05(-0.68%) |
Jan 25, 2024 | 293.68 | 304.60 | 290.69 | 302.55 | 3,848,011 | +2.84(+0.95%) |
Jan 24, 2024 | 305.12 | 306.45 | 299.51 | 299.71 | 1,855,198 | -4.38(-1.44%) |
Jan 23, 2024 | 307.31 | 307.78 | 303.67 | 304.09 | 1,420,400 | -2.01(-0.66%) |
Jan 22, 2024 | 303.65 | 307.07 | 303.58 | 306.10 | 1,174,344 | +3.44(+1.14%) |
Jan 19, 2024 | 306.04 | 306.28 | 301.57 | 302.66 | 1,681,235 | -2.34(-0.77%) |
Jan 18, 2024 | 300.54 | 305.42 | 299.25 | 305.00 | 1,220,987 | +5.46(+1.82%) |
Jan 17, 2024 | 296.43 | 301.42 | 296.43 | 299.53 | 1,569,643 | +0.80(+0.27%) |
Jan 16, 2024 | 300.65 | 301.48 | 297.35 | 298.73 | 1,183,091 | -2.42(-0.80%) |
Jan 12, 2024 | 297.53 | 301.22 | 295.06 | 301.15 | 1,522,226 | +5.07(+1.71%) |
Jan 11, 2024 | 297.66 | 298.00 | 294.99 | 296.09 | 1,347,279 | -0.98(-0.33%) |
Jan 10, 2024 | 296.14 | 297.47 | 295.17 | 297.06 | 1,832,370 | +0.89(+0.30%) |
Jan 09, 2024 | 296.14 | 297.38 | 293.76 | 296.18 | 1,738,177 | -1.95(-0.65%) |
Jan 08, 2024 | 295.55 | 299.00 | 293.25 | 298.13 | 1,340,534 | +2.78(+0.94%) |
Jan 05, 2024 | 293.64 | 297.93 | 293.64 | 295.35 | 1,349,073 | +0.91(+0.31%) |
Jan 04, 2024 | 293.91 | 296.61 | 291.86 | 294.44 | 1,718,891 | -1.00(-0.34%) |
Jan 03, 2024 | 299.65 | 299.88 | 294.85 | 295.44 | 2,162,898 | -8.10(-2.67%) |