Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 309.08 | 309.08 | 306.63 | 307.96 | 94,252 | +0.22(+0.07%) |
Mar 27, 2024 | 305.26 | 308.31 | 304.76 | 307.74 | 57,226 | +4.39(+1.45%) |
Mar 26, 2024 | 302.01 | 305.36 | 300.48 | 303.35 | 107,232 | +2.26(+0.75%) |
Mar 25, 2024 | 302.37 | 304.22 | 300.54 | 301.09 | 213,421 | -2.30(-0.76%) |
Mar 22, 2024 | 304.63 | 304.63 | 301.23 | 303.39 | 90,142 | -1.45(-0.48%) |
Mar 21, 2024 | 304.38 | 308.64 | 303.39 | 304.83 | 74,951 | +0.28(+0.09%) |
Mar 20, 2024 | 305.99 | 306.00 | 302.74 | 304.55 | 79,825 | -1.57(-0.51%) |
Mar 19, 2024 | 300.29 | 306.14 | 300.06 | 306.12 | 112,153 | +4.57(+1.52%) |
Mar 18, 2024 | 303.50 | 304.78 | 299.85 | 301.55 | 118,821 | -2.27(-0.75%) |
Mar 15, 2024 | 307.29 | 310.51 | 302.67 | 303.81 | 396,996 | -5.15(-1.67%) |
Mar 14, 2024 | 307.78 | 309.57 | 305.84 | 308.97 | 286,482 | +0.69(+0.22%) |
Mar 13, 2024 | 309.75 | 312.38 | 307.76 | 308.28 | 101,818 | -1.16(-0.37%) |
Mar 12, 2024 | 305.28 | 310.04 | 304.30 | 309.44 | 95,228 | +4.05(+1.32%) |
Mar 11, 2024 | 307.29 | 307.67 | 305.15 | 305.39 | 70,046 | -2.79(-0.90%) |
Mar 08, 2024 | 310.66 | 313.56 | 307.80 | 308.18 | 81,310 | -2.15(-0.69%) |
Mar 07, 2024 | 310.09 | 315.63 | 309.26 | 310.33 | 113,265 | +0.52(+0.17%) |
Mar 06, 2024 | 305.85 | 310.68 | 304.60 | 309.81 | 426,151 | +5.18(+1.70%) |
Mar 05, 2024 | 302.37 | 305.66 | 300.51 | 304.62 | 137,472 | +1.78(+0.59%) |
Mar 04, 2024 | 299.12 | 304.12 | 298.25 | 302.85 | 217,836 | +4.99(+1.68%) |
Mar 01, 2024 | 297.60 | 298.99 | 294.37 | 297.85 | 98,543 | -0.34(-0.11%) |
Feb 29, 2024 | 299.60 | 300.28 | 294.94 | 298.19 | 163,702 | -0.37(-0.12%) |
Feb 28, 2024 | 294.51 | 299.07 | 293.18 | 298.56 | 105,455 | +3.76(+1.28%) |
Feb 27, 2024 | 294.40 | 295.67 | 292.93 | 294.80 | 171,412 | -0.38(-0.13%) |
Feb 26, 2024 | 300.60 | 300.60 | 295.07 | 295.18 | 163,937 | -3.13(-1.05%) |
Feb 23, 2024 | 282.62 | 301.51 | 281.72 | 298.31 | 224,713 | +22.10(+8.00%) |
Feb 22, 2024 | 273.87 | 277.04 | 273.20 | 276.21 | 132,451 | +3.99(+1.46%) |
Feb 21, 2024 | 271.14 | 272.80 | 270.08 | 272.23 | 70,491 | -0.70(-0.26%) |
Feb 20, 2024 | 271.06 | 273.20 | 269.15 | 272.93 | 100,244 | -0.62(-0.23%) |
Feb 16, 2024 | 277.15 | 277.86 | 272.97 | 273.55 | 82,849 | -4.46(-1.61%) |
Feb 15, 2024 | 277.25 | 279.42 | 276.09 | 278.01 | 106,311 | +1.55(+0.56%) |
Feb 14, 2024 | 275.17 | 278.15 | 272.81 | 276.46 | 113,218 | +2.99(+1.09%) |
Feb 13, 2024 | 278.88 | 281.50 | 272.26 | 273.48 | 140,923 | -8.82(-3.12%) |
Feb 12, 2024 | 280.42 | 282.69 | 280.42 | 282.29 | 164,071 | +1.04(+0.37%) |
Feb 09, 2024 | 276.58 | 281.43 | 272.17 | 281.25 | 112,564 | +4.85(+1.76%) |
Feb 08, 2024 | 276.83 | 277.89 | 275.24 | 276.40 | 105,005 | -1.43(-0.51%) |
Feb 07, 2024 | 274.18 | 279.23 | 272.11 | 277.83 | 107,161 | +3.88(+1.42%) |
Feb 06, 2024 | 275.00 | 275.00 | 269.20 | 273.94 | 99,870 | -1.78(-0.64%) |
Feb 05, 2024 | 275.73 | 276.81 | 273.63 | 275.72 | 176,284 | -1.87(-0.67%) |
Feb 02, 2024 | 278.71 | 278.93 | 276.45 | 277.59 | 106,685 | -2.28(-0.81%) |
Feb 01, 2024 | 279.13 | 281.07 | 274.77 | 279.87 | 113,194 | +0.94(+0.34%) |
Jan 31, 2024 | 280.48 | 287.17 | 278.30 | 278.93 | 164,497 | -2.37(-0.84%) |
Jan 30, 2024 | 278.58 | 282.13 | 278.58 | 281.30 | 127,093 | +3.09(+1.11%) |
Jan 29, 2024 | 275.57 | 278.33 | 273.88 | 278.21 | 110,536 | +3.04(+1.10%) |
Jan 26, 2024 | 278.45 | 278.60 | 274.93 | 275.17 | 104,446 | -2.75(-0.99%) |
Jan 25, 2024 | 281.84 | 282.16 | 277.17 | 277.92 | 100,091 | -2.60(-0.93%) |
Jan 24, 2024 | 282.60 | 282.60 | 279.54 | 280.52 | 110,022 | -0.30(-0.11%) |
Jan 23, 2024 | 281.87 | 281.87 | 278.93 | 280.82 | 126,364 | -0.41(-0.15%) |
Jan 22, 2024 | 278.91 | 282.29 | 278.91 | 281.23 | 134,660 | +2.93(+1.05%) |
Jan 19, 2024 | 277.32 | 278.98 | 275.20 | 278.30 | 143,364 | +1.96(+0.71%) |
Jan 18, 2024 | 274.63 | 276.37 | 273.09 | 276.34 | 91,135 | +1.73(+0.63%) |
Jan 17, 2024 | 273.24 | 275.43 | 272.47 | 274.61 | 79,916 | -0.02(-0.01%) |
Jan 16, 2024 | 272.21 | 275.21 | 271.03 | 274.63 | 161,319 | +0.77(+0.28%) |
Jan 12, 2024 | 273.13 | 275.12 | 271.68 | 273.87 | 186,089 | +2.19(+0.80%) |
Jan 11, 2024 | 272.75 | 274.05 | 271.54 | 271.68 | 158,054 | -1.67(-0.61%) |
Jan 10, 2024 | 274.38 | 277.86 | 271.98 | 273.35 | 103,003 | -0.91(-0.33%) |
Jan 09, 2024 | 276.29 | 277.23 | 273.54 | 274.25 | 99,792 | -4.12(-1.48%) |
Jan 08, 2024 | 273.14 | 278.40 | 273.14 | 278.37 | 92,157 | +5.85(+2.15%) |
Jan 05, 2024 | 272.21 | 274.10 | 271.42 | 272.52 | 129,929 | -0.46(-0.17%) |
Jan 04, 2024 | 271.94 | 275.24 | 271.94 | 272.98 | 187,076 | +0.74(+0.27%) |
Jan 03, 2024 | 275.55 | 275.55 | 271.46 | 272.23 | 114,866 | -4.59(-1.66%) |