Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 284.22 | 286.82 | 282.55 | 286.30 | 2,256,118 | +4.53(+1.61%) |
Mar 26, 2024 | 282.15 | 284.50 | 280.70 | 281.77 | 3,343,151 | +0.95(+0.34%) |
Mar 25, 2024 | 276.43 | 281.33 | 275.41 | 280.82 | 2,954,352 | +4.65(+1.68%) |
Mar 22, 2024 | 277.39 | 278.29 | 275.10 | 276.17 | 2,303,250 | -0.78(-0.28%) |
Mar 21, 2024 | 274.63 | 277.92 | 274.39 | 276.95 | 2,489,585 | +3.90(+1.43%) |
Mar 20, 2024 | 271.21 | 273.08 | 269.24 | 273.05 | 2,564,509 | +1.32(+0.49%) |
Mar 19, 2024 | 270.18 | 273.16 | 269.51 | 271.73 | 3,079,523 | +0.83(+0.31%) |
Mar 18, 2024 | 270.00 | 273.58 | 269.21 | 270.90 | 3,608,346 | +2.03(+0.76%) |
Mar 15, 2024 | 272.09 | 275.18 | 268.17 | 268.87 | 8,795,787 | -2.67(-0.98%) |
Mar 14, 2024 | 276.84 | 277.23 | 270.45 | 271.54 | 2,370,002 | -4.45(-1.61%) |
Mar 13, 2024 | 278.18 | 278.56 | 275.21 | 275.99 | 1,640,851 | -0.55(-0.20%) |
Mar 12, 2024 | 276.85 | 278.15 | 274.14 | 276.54 | 1,738,856 | +1.18(+0.43%) |
Mar 11, 2024 | 274.51 | 278.19 | 272.99 | 275.36 | 1,851,051 | +1.61(+0.59%) |
Mar 08, 2024 | 272.81 | 276.56 | 272.01 | 273.75 | 2,251,117 | +0.89(+0.33%) |
Mar 07, 2024 | 276.30 | 276.81 | 269.58 | 272.86 | 4,065,964 | -3.73(-1.35%) |
Mar 06, 2024 | 275.38 | 278.97 | 274.55 | 276.59 | 2,239,123 | -0.06(-0.02%) |
Mar 05, 2024 | 279.62 | 279.75 | 275.02 | 276.65 | 3,062,986 | -2.74(-0.98%) |
Mar 04, 2024 | 283.26 | 285.89 | 277.65 | 279.39 | 2,470,258 | -0.94(-0.34%) |
Mar 01, 2024 | 276.50 | 281.93 | 274.88 | 280.33 | 3,772,931 | +6.50(+2.37%) |
Feb 29, 2024 | 278.52 | 279.82 | 273.43 | 273.83 | 5,948,620 | -3.63(-1.31%) |
Feb 28, 2024 | 278.99 | 280.43 | 277.09 | 277.46 | 3,048,067 | -1.03(-0.37%) |
Feb 27, 2024 | 279.10 | 281.22 | 277.09 | 278.49 | 3,356,600 | -7.88(-2.75%) |
Feb 26, 2024 | 288.28 | 289.87 | 285.43 | 286.37 | 2,448,591 | -2.81(-0.97%) |
Feb 23, 2024 | 286.52 | 292.24 | 286.01 | 289.18 | 2,462,557 | +4.00(+1.40%) |
Feb 22, 2024 | 282.48 | 285.72 | 281.30 | 285.18 | 2,992,749 | +1.72(+0.61%) |
Feb 21, 2024 | 284.84 | 285.78 | 280.80 | 283.46 | 1,934,294 | -0.05(-0.02%) |
Feb 20, 2024 | 283.85 | 285.30 | 280.55 | 283.51 | 3,401,986 | -0.19(-0.07%) |
Feb 16, 2024 | 287.71 | 287.71 | 283.27 | 283.70 | 3,596,800 | -5.37(-1.86%) |
Feb 15, 2024 | 287.88 | 290.35 | 285.60 | 289.07 | 2,901,458 | +1.25(+0.43%) |
Feb 14, 2024 | 287.63 | 288.61 | 285.31 | 287.82 | 2,636,668 | -0.41(-0.14%) |
Feb 13, 2024 | 292.32 | 293.23 | 284.67 | 288.23 | 3,638,052 | -3.92(-1.34%) |
Feb 12, 2024 | 287.72 | 292.31 | 286.62 | 292.15 | 3,323,798 | +3.28(+1.14%) |
Feb 09, 2024 | 292.56 | 292.71 | 287.46 | 288.86 | 3,367,178 | -3.70(-1.27%) |
Feb 08, 2024 | 294.70 | 295.69 | 286.54 | 292.56 | 5,991,961 | -1.01(-0.34%) |
Feb 07, 2024 | 313.06 | 313.06 | 292.99 | 293.57 | 8,474,249 | -20.04(-6.39%) |
Feb 06, 2024 | 322.88 | 324.42 | 312.31 | 313.62 | 5,811,436 | -5.86(-1.83%) |
Feb 05, 2024 | 321.02 | 327.16 | 315.25 | 319.47 | 3,590,017 | -1.21(-0.38%) |
Feb 02, 2024 | 321.13 | 323.25 | 318.26 | 320.68 | 2,606,148 | -1.36(-0.42%) |
Feb 01, 2024 | 312.06 | 322.30 | 311.26 | 322.04 | 3,913,071 | +10.22(+3.28%) |
Jan 31, 2024 | 313.55 | 314.18 | 310.19 | 311.82 | 3,482,808 | -0.36(-0.11%) |
Jan 30, 2024 | 310.11 | 312.48 | 308.11 | 312.18 | 2,656,868 | +1.16(+0.37%) |
Jan 29, 2024 | 309.02 | 311.19 | 307.49 | 311.02 | 2,466,101 | +1.67(+0.54%) |
Jan 26, 2024 | 308.16 | 309.60 | 307.46 | 309.35 | 2,051,676 | +1.50(+0.49%) |
Jan 25, 2024 | 306.32 | 307.91 | 303.33 | 307.85 | 2,020,062 | +4.72(+1.56%) |
Jan 24, 2024 | 307.52 | 310.03 | 302.87 | 303.13 | 1,969,509 | -4.38(-1.42%) |
Jan 23, 2024 | 307.13 | 308.88 | 306.70 | 307.51 | 1,791,417 | -0.29(-0.09%) |
Jan 22, 2024 | 306.31 | 309.74 | 304.22 | 307.79 | 2,620,261 | +2.39(+0.78%) |
Jan 19, 2024 | 302.37 | 306.69 | 298.77 | 305.40 | 2,586,577 | +3.28(+1.08%) |
Jan 18, 2024 | 299.91 | 303.27 | 297.23 | 302.13 | 2,375,460 | +0.41(+0.13%) |
Jan 17, 2024 | 300.11 | 302.27 | 298.76 | 301.72 | 2,227,662 | +0.60(+0.20%) |
Jan 16, 2024 | 304.13 | 305.57 | 298.84 | 301.13 | 2,011,331 | -3.01(-0.99%) |
Jan 12, 2024 | 302.87 | 304.57 | 301.05 | 304.13 | 1,580,166 | +3.38(+1.12%) |
Jan 11, 2024 | 301.08 | 302.24 | 297.67 | 300.75 | 2,153,813 | -1.46(-0.48%) |
Jan 10, 2024 | 304.78 | 305.25 | 301.91 | 302.21 | 2,228,155 | -2.67(-0.88%) |
Jan 09, 2024 | 305.63 | 307.57 | 303.57 | 304.88 | 2,623,512 | -3.59(-1.16%) |
Jan 08, 2024 | 299.13 | 308.64 | 298.01 | 308.47 | 3,492,770 | +7.82(+2.60%) |
Jan 05, 2024 | 299.86 | 301.18 | 297.44 | 300.65 | 1,896,875 | -0.17(-0.06%) |
Jan 04, 2024 | 299.16 | 302.72 | 296.27 | 300.82 | 3,384,267 | +2.46(+0.82%) |
Jan 03, 2024 | 297.72 | 300.90 | 294.74 | 298.36 | 2,793,121 | +3.27(+1.11%) |