Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 317.87 | 319.26 | 317.73 | 317.73 | 26,560 | -0.39(-0.12%) |
Mar 27, 2024 | 316.73 | 318.14 | 315.74 | 318.12 | 30,274 | +3.93(+1.25%) |
Mar 26, 2024 | 316.00 | 316.79 | 314.14 | 314.19 | 45,014 | +0.02(+0.01%) |
Mar 25, 2024 | 314.09 | 315.50 | 314.00 | 314.17 | 25,604 | -0.88(-0.28%) |
Mar 22, 2024 | 315.06 | 315.67 | 314.19 | 315.05 | 28,677 | -2.92(-0.92%) |
Mar 21, 2024 | 317.73 | 319.44 | 317.73 | 317.97 | 39,923 | +1.99(+0.63%) |
Mar 20, 2024 | 311.40 | 316.05 | 311.40 | 315.98 | 33,009 | +5.06(+1.63%) |
Mar 19, 2024 | 308.22 | 311.24 | 308.22 | 310.92 | 30,343 | +2.70(+0.88%) |
Mar 18, 2024 | 309.52 | 309.83 | 307.46 | 308.22 | 29,366 | +1.57(+0.51%) |
Mar 15, 2024 | 307.85 | 309.33 | 306.04 | 306.65 | 60,341 | -3.10(-1.00%) |
Mar 14, 2024 | 312.10 | 312.10 | 308.02 | 309.75 | 32,553 | -1.98(-0.64%) |
Mar 13, 2024 | 311.03 | 313.49 | 311.03 | 311.73 | 29,680 | +0.09(+0.03%) |
Mar 12, 2024 | 309.91 | 312.42 | 308.55 | 311.64 | 35,570 | +2.64(+0.85%) |
Mar 11, 2024 | 309.26 | 310.11 | 308.27 | 309.00 | 33,293 | -1.16(-0.37%) |
Mar 08, 2024 | 312.07 | 313.81 | 309.30 | 310.16 | 36,105 | -1.05(-0.34%) |
Mar 07, 2024 | 310.00 | 312.64 | 310.00 | 311.21 | 73,252 | +2.54(+0.82%) |
Mar 06, 2024 | 311.73 | 312.05 | 308.20 | 308.67 | 43,674 | -1.32(-0.43%) |
Mar 05, 2024 | 311.97 | 311.97 | 309.33 | 309.99 | 48,142 | -3.60(-1.15%) |
Mar 04, 2024 | 316.60 | 317.03 | 313.59 | 313.59 | 36,233 | -3.80(-1.20%) |
Mar 01, 2024 | 316.09 | 317.88 | 314.45 | 317.39 | 76,840 | +1.65(+0.52%) |
Feb 29, 2024 | 314.50 | 316.61 | 313.50 | 315.74 | 77,490 | +2.38(+0.76%) |
Feb 28, 2024 | 311.80 | 314.90 | 311.80 | 313.36 | 30,322 | +0.62(+0.20%) |
Feb 27, 2024 | 312.76 | 313.75 | 311.75 | 312.74 | 32,604 | +1.56(+0.50%) |
Feb 26, 2024 | 311.00 | 312.83 | 311.00 | 311.18 | 38,709 | +0.75(+0.24%) |
Feb 23, 2024 | 310.48 | 311.50 | 310.10 | 310.43 | 29,581 | -1.19(-0.38%) |
Feb 22, 2024 | 308.70 | 311.96 | 308.10 | 311.62 | 43,289 | +5.88(+1.92%) |
Feb 21, 2024 | 304.35 | 306.39 | 303.82 | 305.74 | 32,492 | +1.66(+0.55%) |
Feb 20, 2024 | 304.10 | 305.00 | 302.58 | 304.08 | 43,656 | -3.28(-1.07%) |
Feb 16, 2024 | 307.15 | 308.99 | 305.50 | 307.36 | 28,064 | -1.53(-0.50%) |
Feb 15, 2024 | 306.12 | 309.03 | 305.74 | 308.89 | 32,484 | +3.64(+1.19%) |
Feb 14, 2024 | 303.28 | 305.66 | 301.90 | 305.25 | 31,091 | +3.41(+1.13%) |
Feb 13, 2024 | 301.91 | 303.65 | 300.36 | 301.84 | 53,702 | -6.81(-2.21%) |
Feb 12, 2024 | 308.00 | 310.25 | 308.00 | 308.65 | 58,239 | +0.58(+0.19%) |
Feb 09, 2024 | 305.81 | 308.74 | 305.52 | 308.07 | 48,625 | +2.73(+0.89%) |
Feb 08, 2024 | 303.63 | 305.74 | 303.51 | 305.34 | 46,622 | +1.96(+0.65%) |
Feb 07, 2024 | 302.17 | 304.44 | 301.48 | 303.38 | 56,034 | +2.83(+0.94%) |
Feb 06, 2024 | 298.22 | 300.77 | 298.22 | 300.55 | 30,472 | +1.55(+0.52%) |
Feb 05, 2024 | 300.46 | 300.46 | 296.06 | 299.00 | 54,125 | -4.33(-1.43%) |
Feb 02, 2024 | 300.10 | 304.73 | 299.07 | 303.33 | 108,010 | +5.07(+1.70%) |
Feb 01, 2024 | 293.99 | 298.29 | 292.96 | 298.26 | 69,199 | +6.01(+2.06%) |
Jan 31, 2024 | 296.10 | 297.95 | 292.25 | 292.25 | 455,385 | -5.53(-1.86%) |
Jan 30, 2024 | 298.92 | 299.49 | 297.61 | 297.78 | 463,432 | -0.82(-0.27%) |
Jan 29, 2024 | 295.48 | 299.05 | 295.06 | 298.60 | 56,053 | +3.65(+1.24%) |
Jan 26, 2024 | 294.54 | 296.41 | 294.54 | 294.95 | 37,680 | +1.46(+0.50%) |
Jan 25, 2024 | 294.09 | 294.09 | 291.54 | 293.49 | 97,700 | -2.26(-0.76%) |
Jan 24, 2024 | 299.29 | 299.68 | 295.53 | 295.75 | 52,964 | -1.28(-0.43%) |
Jan 23, 2024 | 298.93 | 299.38 | 295.81 | 297.03 | 94,447 | -0.72(-0.24%) |
Jan 22, 2024 | 299.10 | 300.22 | 296.66 | 297.75 | 207,477 | -0.42(-0.14%) |
Jan 19, 2024 | 295.67 | 298.77 | 294.00 | 298.17 | 60,876 | +2.83(+0.96%) |
Jan 18, 2024 | 295.01 | 295.63 | 292.37 | 295.34 | 100,193 | +1.98(+0.67%) |
Jan 17, 2024 | 292.71 | 293.57 | 291.43 | 293.36 | 40,119 | -2.47(-0.83%) |
Jan 16, 2024 | 294.81 | 296.83 | 294.00 | 295.83 | 50,829 | -0.55(-0.19%) |
Jan 12, 2024 | 298.99 | 300.31 | 295.96 | 296.38 | 38,761 | -3.21(-1.07%) |
Jan 11, 2024 | 299.84 | 300.77 | 296.51 | 299.59 | 49,371 | -0.54(-0.18%) |
Jan 10, 2024 | 298.38 | 300.85 | 298.05 | 300.13 | 81,429 | +2.62(+0.88%) |
Jan 09, 2024 | 296.79 | 298.02 | 295.97 | 297.51 | 31,140 | -1.09(-0.37%) |
Jan 08, 2024 | 294.10 | 298.84 | 294.10 | 298.60 | 107,030 | +5.22(+1.78%) |
Jan 05, 2024 | 291.90 | 295.84 | 291.90 | 293.38 | 55,083 | +0.65(+0.22%) |
Jan 04, 2024 | 293.76 | 295.94 | 292.67 | 292.73 | 63,116 | -2.10(-0.71%) |
Jan 03, 2024 | 299.08 | 299.08 | 294.61 | 294.83 | 136,027 | -6.79(-2.25%) |