Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 311.09 | 313.87 | 310.46 | 312.73 | 39,843 | +1.65(+0.53%) |
Mar 27, 2024 | 311.22 | 314.72 | 310.92 | 311.09 | 31,779 | +1.95(+0.63%) |
Mar 26, 2024 | 305.25 | 311.96 | 304.58 | 309.13 | 25,235 | +5.09(+1.68%) |
Mar 25, 2024 | 305.10 | 309.74 | 303.62 | 304.04 | 22,346 | -0.03(-0.01%) |
Mar 22, 2024 | 298.52 | 305.00 | 298.52 | 304.07 | 31,693 | +5.21(+1.74%) |
Mar 21, 2024 | 302.69 | 302.94 | 296.81 | 298.86 | 23,297 | -1.43(-0.48%) |
Mar 20, 2024 | 293.17 | 300.96 | 293.17 | 300.29 | 36,723 | +5.05(+1.71%) |
Mar 19, 2024 | 296.83 | 299.54 | 295.19 | 295.24 | 32,318 | -2.00(-0.67%) |
Mar 18, 2024 | 301.56 | 301.56 | 296.40 | 297.24 | 23,737 | -2.34(-0.78%) |
Mar 15, 2024 | 301.41 | 304.04 | 298.56 | 299.57 | 37,536 | -2.94(-0.97%) |
Mar 14, 2024 | 299.98 | 304.82 | 297.85 | 302.51 | 34,670 | +4.82(+1.62%) |
Mar 13, 2024 | 289.67 | 301.10 | 289.67 | 297.69 | 58,392 | +6.34(+2.18%) |
Mar 12, 2024 | 289.36 | 292.19 | 288.14 | 291.35 | 34,025 | +2.73(+0.95%) |
Mar 11, 2024 | 289.83 | 289.83 | 285.73 | 288.62 | 34,257 | +0.00(+0.00%) |
Mar 08, 2024 | 287.44 | 291.75 | 287.29 | 288.62 | 42,968 | +3.26(+1.14%) |
Mar 07, 2024 | 287.46 | 290.69 | 284.39 | 285.37 | 65,240 | -3.18(-1.10%) |
Mar 06, 2024 | 284.63 | 291.31 | 284.63 | 288.54 | 69,321 | +3.94(+1.39%) |
Mar 05, 2024 | 281.34 | 285.30 | 280.12 | 284.60 | 38,573 | +2.83(+1.00%) |
Mar 04, 2024 | 280.80 | 284.20 | 279.74 | 281.77 | 48,034 | -1.52(-0.54%) |
Mar 01, 2024 | 288.70 | 289.41 | 281.34 | 283.29 | 44,956 | -5.58(-1.93%) |
Feb 29, 2024 | 275.13 | 288.99 | 275.13 | 288.88 | 73,931 | +13.39(+4.86%) |
Feb 28, 2024 | 280.77 | 283.46 | 272.37 | 275.48 | 91,354 | -7.72(-2.73%) |
Feb 27, 2024 | 288.19 | 291.12 | 280.00 | 283.21 | 66,006 | -9.93(-3.39%) |
Feb 26, 2024 | 291.65 | 293.26 | 289.41 | 293.14 | 49,174 | +1.64(+0.56%) |
Feb 23, 2024 | 295.81 | 295.81 | 289.14 | 291.50 | 47,302 | -3.40(-1.15%) |
Feb 22, 2024 | 293.23 | 295.43 | 288.84 | 294.89 | 47,692 | +3.95(+1.36%) |
Feb 21, 2024 | 296.09 | 296.09 | 289.56 | 290.94 | 39,799 | -3.74(-1.27%) |
Feb 20, 2024 | 294.96 | 295.42 | 286.86 | 294.68 | 54,114 | -3.47(-1.17%) |
Feb 16, 2024 | 296.46 | 298.79 | 293.77 | 298.15 | 50,165 | +3.30(+1.12%) |
Feb 15, 2024 | 291.15 | 296.54 | 290.34 | 294.85 | 41,558 | +2.47(+0.85%) |
Feb 14, 2024 | 290.48 | 292.86 | 288.99 | 292.38 | 47,360 | +2.93(+1.01%) |
Feb 13, 2024 | 292.34 | 292.44 | 286.90 | 289.45 | 53,263 | -4.22(-1.44%) |
Feb 12, 2024 | 299.85 | 302.15 | 291.86 | 293.67 | 71,463 | -7.52(-2.50%) |
Feb 09, 2024 | 306.44 | 306.87 | 299.88 | 301.18 | 55,594 | -5.98(-1.95%) |
Feb 08, 2024 | 307.84 | 309.51 | 304.54 | 307.16 | 126,557 | -3.28(-1.06%) |
Feb 07, 2024 | 307.40 | 312.01 | 306.18 | 310.44 | 49,584 | +3.39(+1.11%) |
Feb 06, 2024 | 299.92 | 308.46 | 298.26 | 307.04 | 60,980 | +8.40(+2.81%) |
Feb 05, 2024 | 297.62 | 299.77 | 292.48 | 298.64 | 37,385 | +1.02(+0.34%) |
Feb 02, 2024 | 291.10 | 298.23 | 288.91 | 297.62 | 62,334 | +5.04(+1.72%) |
Feb 01, 2024 | 289.71 | 292.97 | 286.67 | 292.59 | 107,551 | +5.70(+1.99%) |
Jan 31, 2024 | 284.71 | 290.83 | 284.71 | 286.89 | 76,393 | -0.85(-0.30%) |
Jan 30, 2024 | 292.86 | 292.86 | 284.34 | 287.74 | 78,790 | -1.00(-0.35%) |
Jan 29, 2024 | 294.46 | 294.46 | 283.35 | 288.74 | 76,883 | +2.03(+0.71%) |
Jan 26, 2024 | 285.57 | 291.20 | 278.70 | 286.71 | 72,976 | +7.51(+2.69%) |
Jan 25, 2024 | 269.35 | 287.39 | 268.43 | 279.20 | 116,471 | +9.01(+3.33%) |
Jan 24, 2024 | 271.01 | 274.31 | 269.22 | 270.19 | 93,185 | +1.88(+0.70%) |
Jan 23, 2024 | 264.10 | 269.70 | 264.10 | 268.31 | 75,389 | +2.45(+0.92%) |
Jan 22, 2024 | 274.61 | 275.74 | 265.61 | 265.86 | 52,518 | -8.10(-2.96%) |
Jan 19, 2024 | 267.07 | 274.75 | 262.66 | 273.95 | 50,521 | +6.02(+2.25%) |
Jan 18, 2024 | 269.68 | 269.68 | 263.09 | 267.94 | 30,602 | -0.06(-0.02%) |
Jan 17, 2024 | 261.73 | 268.47 | 256.80 | 268.00 | 62,908 | +2.96(+1.12%) |
Jan 16, 2024 | 273.04 | 273.04 | 261.89 | 265.03 | 49,459 | -10.31(-3.75%) |
Jan 12, 2024 | 277.45 | 279.40 | 274.56 | 275.35 | 30,673 | -3.01(-1.08%) |
Jan 11, 2024 | 276.38 | 279.58 | 276.12 | 278.36 | 34,949 | +1.22(+0.44%) |
Jan 10, 2024 | 274.12 | 278.96 | 274.12 | 277.14 | 34,002 | +1.55(+0.56%) |
Jan 09, 2024 | 280.67 | 281.64 | 274.57 | 275.59 | 35,034 | -5.30(-1.89%) |
Jan 08, 2024 | 280.52 | 283.95 | 280.52 | 280.89 | 58,311 | -0.18(-0.06%) |
Jan 05, 2024 | 277.02 | 283.46 | 274.78 | 281.07 | 42,751 | +5.97(+2.17%) |
Jan 04, 2024 | 276.37 | 277.76 | 273.01 | 275.10 | 33,524 | -1.20(-0.43%) |
Jan 03, 2024 | 281.89 | 284.17 | 275.82 | 276.30 | 57,179 | -4.24(-1.51%) |