Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 299.81 | 300.72 | 299.78 | 300.08 | 208,914 | +0.18(+0.06%) |
Mar 27, 2024 | 298.82 | 299.90 | 297.75 | 299.90 | 223,683 | +2.95(+0.99%) |
Mar 26, 2024 | 298.65 | 298.66 | 296.91 | 296.95 | 141,601 | -0.56(-0.19%) |
Mar 25, 2024 | 297.67 | 298.26 | 297.51 | 297.51 | 103,259 | -0.87(-0.29%) |
Mar 22, 2024 | 298.83 | 299.20 | 298.11 | 298.38 | 410,779 | -0.78(-0.26%) |
Mar 21, 2024 | 299.56 | 300.18 | 299.07 | 299.16 | 104,575 | +1.32(+0.44%) |
Mar 20, 2024 | 294.80 | 298.08 | 294.61 | 297.84 | 125,328 | +2.86(+0.97%) |
Mar 19, 2024 | 292.53 | 295.04 | 292.31 | 294.98 | 182,132 | +1.73(+0.59%) |
Mar 18, 2024 | 293.99 | 294.54 | 293.04 | 293.25 | 179,250 | +1.65(+0.56%) |
Mar 15, 2024 | 291.40 | 292.81 | 291.02 | 291.60 | 221,509 | -1.98(-0.67%) |
Mar 14, 2024 | 295.32 | 295.32 | 291.83 | 293.58 | 228,312 | -1.17(-0.40%) |
Mar 13, 2024 | 294.88 | 295.39 | 293.83 | 294.75 | 366,374 | -0.07(-0.02%) |
Mar 12, 2024 | 293.10 | 295.21 | 291.73 | 294.82 | 120,523 | +2.81(+0.96%) |
Mar 11, 2024 | 291.99 | 292.43 | 290.74 | 292.00 | 92,466 | -0.50(-0.17%) |
Mar 08, 2024 | 294.82 | 296.21 | 292.16 | 292.50 | 97,196 | -1.81(-0.62%) |
Mar 07, 2024 | 293.15 | 294.76 | 292.78 | 294.32 | 158,101 | +2.80(+0.96%) |
Mar 06, 2024 | 291.91 | 292.59 | 290.69 | 291.51 | 87,756 | +1.88(+0.65%) |
Mar 05, 2024 | 291.39 | 291.71 | 288.51 | 289.63 | 359,182 | -3.18(-1.09%) |
Mar 04, 2024 | 292.61 | 293.83 | 292.61 | 292.81 | 120,200 | -0.26(-0.09%) |
Mar 01, 2024 | 291.13 | 293.20 | 290.61 | 293.07 | 281,610 | +2.42(+0.83%) |
Feb 29, 2024 | 290.57 | 291.23 | 288.82 | 290.65 | 217,739 | +1.52(+0.52%) |
Feb 28, 2024 | 288.65 | 289.70 | 288.61 | 289.13 | 288,376 | -0.55(-0.19%) |
Feb 27, 2024 | 289.50 | 289.86 | 288.74 | 289.68 | 212,162 | +0.74(+0.26%) |
Feb 26, 2024 | 289.89 | 290.27 | 288.91 | 288.94 | 111,482 | -0.83(-0.29%) |
Feb 23, 2024 | 290.54 | 290.84 | 289.29 | 289.77 | 136,304 | +0.28(+0.10%) |
Feb 22, 2024 | 287.38 | 290.02 | 287.08 | 289.49 | 98,378 | +5.41(+1.90%) |
Feb 21, 2024 | 283.02 | 284.08 | 282.03 | 284.08 | 108,899 | +0.17(+0.06%) |
Feb 20, 2024 | 284.33 | 284.82 | 282.63 | 283.91 | 196,107 | -1.90(-0.66%) |
Feb 16, 2024 | 286.78 | 287.72 | 285.55 | 285.81 | 1,252,753 | -1.58(-0.55%) |
Feb 15, 2024 | 285.58 | 287.40 | 285.33 | 287.38 | 208,497 | +2.28(+0.80%) |
Feb 14, 2024 | 283.65 | 285.25 | 282.54 | 285.10 | 179,779 | +3.05(+1.08%) |
Feb 13, 2024 | 282.13 | 283.15 | 280.06 | 282.05 | 163,899 | -4.44(-1.55%) |
Feb 12, 2024 | 286.15 | 287.84 | 286.09 | 286.49 | 109,387 | +0.09(+0.03%) |
Feb 09, 2024 | 285.01 | 286.48 | 284.70 | 286.40 | 139,534 | +1.94(+0.68%) |
Feb 08, 2024 | 283.98 | 284.55 | 283.60 | 284.46 | 72,795 | +0.53(+0.19%) |
Feb 07, 2024 | 282.71 | 284.17 | 282.22 | 283.93 | 486,447 | +2.40(+0.85%) |
Feb 06, 2024 | 281.22 | 281.60 | 280.46 | 281.53 | 82,143 | +1.01(+0.36%) |
Feb 05, 2024 | 281.42 | 281.42 | 279.10 | 280.52 | 95,763 | -1.35(-0.48%) |
Feb 02, 2024 | 279.46 | 282.83 | 279.05 | 281.87 | 134,723 | +2.56(+0.92%) |
Feb 01, 2024 | 277.03 | 279.35 | 276.05 | 279.31 | 126,122 | +3.58(+1.30%) |
Jan 31, 2024 | 279.11 | 279.68 | 275.72 | 275.72 | 276,636 | -4.96(-1.77%) |
Jan 30, 2024 | 280.74 | 280.93 | 280.16 | 280.68 | 219,591 | -0.31(-0.11%) |
Jan 29, 2024 | 278.81 | 280.99 | 278.46 | 280.99 | 151,091 | +2.52(+0.91%) |
Jan 26, 2024 | 278.35 | 279.38 | 278.04 | 278.47 | 101,104 | -0.30(-0.11%) |
Jan 25, 2024 | 278.57 | 278.94 | 277.30 | 278.77 | 125,814 | +1.53(+0.55%) |
Jan 24, 2024 | 278.88 | 279.30 | 276.98 | 277.24 | 208,762 | -0.05(-0.02%) |
Jan 23, 2024 | 277.03 | 277.36 | 276.17 | 277.29 | 159,828 | +0.51(+0.18%) |
Jan 22, 2024 | 276.50 | 277.61 | 276.07 | 276.78 | 781,676 | +1.26(+0.46%) |
Jan 19, 2024 | 273.21 | 275.73 | 272.35 | 275.52 | 186,412 | +3.29(+1.21%) |
Jan 18, 2024 | 271.20 | 272.47 | 269.89 | 272.23 | 889,117 | +2.24(+0.83%) |
Jan 17, 2024 | 269.65 | 270.15 | 268.52 | 269.99 | 672,860 | -1.58(-0.58%) |
Jan 16, 2024 | 271.64 | 272.48 | 270.44 | 271.56 | 259,042 | -1.20(-0.44%) |
Jan 12, 2024 | 273.38 | 274.19 | 271.95 | 272.76 | 281,994 | +0.21(+0.08%) |
Jan 11, 2024 | 273.22 | 273.56 | 270.25 | 272.55 | 333,405 | -0.27(-0.10%) |
Jan 10, 2024 | 271.72 | 273.37 | 271.25 | 272.82 | 179,218 | +1.43(+0.53%) |
Jan 09, 2024 | 270.23 | 272.06 | 270.02 | 271.39 | 1,306,595 | -0.74(-0.27%) |
Jan 08, 2024 | 268.25 | 272.14 | 268.25 | 272.13 | 306,950 | +3.88(+1.45%) |
Jan 05, 2024 | 267.70 | 269.57 | 267.35 | 268.25 | 1,096,249 | +0.57(+0.21%) |
Jan 04, 2024 | 268.13 | 269.84 | 267.67 | 267.68 | 1,083,226 | -0.73(-0.27%) |
Jan 03, 2024 | 269.78 | 270.02 | 268.23 | 268.41 | 880,860 | -2.90(-1.07%) |