Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 281.22 | 281.76 | 281.63 | 281.11 | 647,676 | +0.59(+0.21%) |
Mar 27, 2024 | 278.19 | 280.55 | 277.58 | 280.52 | 749,704 | +3.53(+1.28%) |
Mar 26, 2024 | 277.44 | 279.09 | 276.99 | 276.99 | 570,469 | -0.63(-0.23%) |
Mar 25, 2024 | 279.56 | 280.07 | 277.03 | 277.61 | 780,334 | -2.17(-0.78%) |
Mar 22, 2024 | 280.95 | 281.83 | 279.75 | 279.78 | 734,153 | -0.18(-0.06%) |
Mar 21, 2024 | 281.97 | 283.36 | 279.84 | 279.96 | 1,089,481 | -1.20(-0.43%) |
Mar 20, 2024 | 278.63 | 281.60 | 277.94 | 281.17 | 1,048,571 | +2.84(+1.02%) |
Mar 19, 2024 | 277.75 | 278.98 | 276.37 | 278.33 | 706,993 | +2.09(+0.76%) |
Mar 18, 2024 | 274.64 | 276.36 | 273.32 | 276.24 | 869,646 | +2.38(+0.87%) |
Mar 15, 2024 | 272.49 | 275.57 | 272.49 | 273.86 | 1,312,282 | -0.19(-0.07%) |
Mar 14, 2024 | 274.95 | 275.30 | 272.06 | 274.05 | 843,932 | +0.04(+0.01%) |
Mar 13, 2024 | 274.17 | 274.55 | 273.13 | 274.01 | 833,907 | +0.71(+0.26%) |
Mar 12, 2024 | 271.67 | 273.71 | 270.25 | 273.31 | 849,179 | +1.37(+0.50%) |
Mar 11, 2024 | 270.31 | 271.95 | 269.11 | 271.93 | 562,524 | +0.96(+0.35%) |
Mar 08, 2024 | 271.10 | 272.28 | 269.39 | 270.98 | 700,335 | -0.72(-0.26%) |
Mar 07, 2024 | 272.66 | 273.62 | 270.78 | 271.69 | 765,322 | -0.67(-0.24%) |
Mar 06, 2024 | 272.66 | 274.50 | 271.83 | 272.36 | 587,934 | +0.10(+0.04%) |
Mar 05, 2024 | 274.22 | 276.07 | 271.06 | 272.26 | 984,161 | -1.11(-0.40%) |
Mar 04, 2024 | 270.67 | 273.99 | 270.06 | 273.37 | 979,346 | +2.75(+1.01%) |
Mar 01, 2024 | 271.96 | 271.96 | 269.72 | 270.62 | 654,588 | -1.29(-0.48%) |
Feb 29, 2024 | 273.63 | 273.63 | 271.04 | 271.91 | 890,648 | -1.06(-0.39%) |
Feb 28, 2024 | 272.34 | 273.31 | 271.15 | 272.97 | 572,630 | +0.61(+0.22%) |
Feb 27, 2024 | 271.00 | 272.46 | 269.44 | 272.36 | 557,142 | +0.68(+0.25%) |
Feb 26, 2024 | 272.85 | 273.25 | 271.25 | 271.68 | 632,709 | -0.73(-0.27%) |
Feb 23, 2024 | 271.17 | 273.55 | 270.84 | 272.41 | 667,193 | +1.41(+0.52%) |
Feb 22, 2024 | 270.05 | 271.13 | 269.33 | 271.00 | 639,436 | +0.43(+0.16%) |
Feb 21, 2024 | 268.84 | 270.95 | 267.59 | 270.57 | 694,465 | +2.96(+1.10%) |
Feb 20, 2024 | 269.08 | 270.63 | 267.04 | 267.61 | 700,972 | -0.51(-0.19%) |
Feb 16, 2024 | 268.66 | 269.85 | 267.57 | 268.12 | 706,175 | -0.56(-0.21%) |
Feb 15, 2024 | 268.36 | 269.63 | 267.23 | 268.68 | 805,412 | +0.89(+0.33%) |
Feb 14, 2024 | 267.00 | 267.90 | 261.81 | 267.78 | 1,637,844 | +1.87(+0.70%) |
Feb 13, 2024 | 268.61 | 269.57 | 263.81 | 265.91 | 1,169,922 | -2.21(-0.82%) |
Feb 12, 2024 | 268.66 | 269.64 | 267.89 | 268.12 | 699,692 | -0.70(-0.26%) |
Feb 09, 2024 | 268.75 | 270.04 | 267.74 | 268.82 | 882,566 | +1.13(+0.42%) |
Feb 08, 2024 | 267.68 | 268.12 | 265.81 | 267.68 | 620,016 | -0.09(-0.03%) |
Feb 07, 2024 | 268.18 | 268.83 | 266.63 | 267.77 | 1,063,941 | +1.39(+0.52%) |
Feb 06, 2024 | 264.80 | 266.48 | 263.34 | 266.38 | 818,601 | +2.16(+0.82%) |
Feb 05, 2024 | 262.71 | 265.76 | 261.21 | 264.22 | 1,037,495 | +0.25(+0.09%) |
Feb 02, 2024 | 264.44 | 265.10 | 263.04 | 263.97 | 1,959,005 | -1.59(-0.60%) |
Feb 01, 2024 | 264.35 | 265.93 | 261.78 | 265.56 | 1,723,503 | +1.87(+0.71%) |
Jan 31, 2024 | 267.68 | 268.18 | 262.55 | 263.69 | 2,316,351 | -3.66(-1.37%) |
Jan 30, 2024 | 264.99 | 268.05 | 264.69 | 267.36 | 2,050,359 | +3.87(+1.47%) |
Jan 29, 2024 | 263.27 | 264.61 | 261.91 | 263.48 | 966,170 | -0.29(-0.11%) |
Jan 26, 2024 | 265.25 | 266.66 | 260.77 | 263.77 | 1,336,475 | -0.79(-0.30%) |
Jan 25, 2024 | 260.48 | 264.67 | 259.88 | 264.56 | 1,978,155 | +4.66(+1.79%) |
Jan 24, 2024 | 251.09 | 262.40 | 250.39 | 259.90 | 2,762,932 | +11.75(+4.74%) |
Jan 23, 2024 | 249.12 | 250.87 | 246.67 | 248.15 | 1,783,902 | -0.39(-0.16%) |
Jan 22, 2024 | 248.28 | 250.09 | 247.48 | 248.54 | 2,053,325 | +0.42(+0.17%) |
Jan 19, 2024 | 250.27 | 250.27 | 247.76 | 248.12 | 1,417,262 | -1.60(-0.64%) |
Jan 18, 2024 | 247.82 | 249.87 | 246.15 | 249.72 | 912,137 | +2.29(+0.92%) |
Jan 17, 2024 | 246.70 | 249.54 | 246.47 | 247.43 | 891,750 | -0.67(-0.27%) |
Jan 16, 2024 | 251.71 | 252.12 | 247.19 | 248.11 | 1,048,989 | -4.12(-1.63%) |
Jan 12, 2024 | 248.79 | 252.32 | 248.79 | 252.22 | 1,118,904 | +4.82(+1.95%) |
Jan 11, 2024 | 249.20 | 249.79 | 245.57 | 247.40 | 1,514,642 | -1.30(-0.52%) |
Jan 10, 2024 | 248.69 | 250.44 | 248.26 | 248.70 | 886,916 | +0.01(+0.00%) |
Jan 09, 2024 | 251.19 | 251.19 | 248.34 | 248.69 | 1,268,505 | -2.55(-1.02%) |
Jan 08, 2024 | 250.43 | 251.27 | 248.33 | 251.24 | 1,269,951 | -0.08(-0.03%) |
Jan 05, 2024 | 253.99 | 254.39 | 250.84 | 251.32 | 969,512 | -2.26(-0.89%) |
Jan 04, 2024 | 256.12 | 256.37 | 253.40 | 253.58 | 1,108,083 | -0.36(-0.14%) |
Jan 03, 2024 | 256.92 | 258.74 | 253.90 | 253.94 | 1,392,718 | -2.04(-0.80%) |