Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 300.24 | 301.74 | 301.74 | 301.44 | 376,937 | +2.28(+0.76%) |
Mar 27, 2024 | 293.15 | 299.55 | 292.64 | 299.16 | 404,971 | +7.78(+2.67%) |
Mar 26, 2024 | 300.00 | 301.52 | 291.01 | 291.38 | 290,580 | -6.56(-2.20%) |
Mar 25, 2024 | 291.40 | 299.51 | 291.30 | 297.94 | 449,805 | +6.50(+2.23%) |
Mar 22, 2024 | 293.87 | 293.87 | 290.16 | 291.44 | 201,831 | -3.62(-1.23%) |
Mar 21, 2024 | 289.02 | 296.44 | 287.88 | 295.06 | 227,402 | +9.25(+3.24%) |
Mar 20, 2024 | 284.93 | 287.06 | 278.84 | 285.81 | 358,546 | +0.62(+0.22%) |
Mar 19, 2024 | 283.98 | 287.52 | 283.50 | 285.19 | 306,048 | -0.78(-0.27%) |
Mar 18, 2024 | 288.53 | 288.60 | 283.68 | 285.97 | 329,264 | +0.11(+0.04%) |
Mar 15, 2024 | 277.50 | 286.36 | 277.50 | 285.86 | 539,250 | +4.09(+1.45%) |
Mar 14, 2024 | 282.08 | 285.32 | 279.05 | 281.77 | 375,262 | -2.73(-0.96%) |
Mar 13, 2024 | 284.07 | 286.16 | 282.33 | 284.50 | 286,195 | -0.94(-0.33%) |
Mar 12, 2024 | 281.11 | 286.90 | 278.44 | 285.44 | 316,148 | +5.21(+1.86%) |
Mar 11, 2024 | 282.30 | 283.54 | 279.19 | 280.23 | 268,780 | -2.36(-0.84%) |
Mar 08, 2024 | 290.47 | 290.99 | 282.43 | 282.59 | 328,604 | -6.00(-2.08%) |
Mar 07, 2024 | 289.42 | 290.69 | 285.32 | 288.59 | 246,604 | +1.32(+0.46%) |
Mar 06, 2024 | 289.25 | 289.58 | 283.52 | 287.27 | 182,128 | +2.73(+0.96%) |
Mar 05, 2024 | 289.76 | 289.76 | 282.17 | 284.54 | 306,668 | -7.11(-2.44%) |
Mar 04, 2024 | 290.65 | 293.57 | 286.01 | 291.65 | 442,490 | +2.01(+0.69%) |
Mar 01, 2024 | 279.68 | 289.94 | 278.75 | 289.64 | 413,173 | +10.16(+3.64%) |
Feb 29, 2024 | 276.05 | 282.00 | 275.76 | 279.48 | 400,909 | +6.68(+2.45%) |
Feb 28, 2024 | 272.29 | 274.22 | 270.83 | 272.80 | 212,855 | -2.98(-1.08%) |
Feb 27, 2024 | 279.56 | 281.04 | 274.48 | 275.78 | 194,598 | -2.28(-0.82%) |
Feb 26, 2024 | 273.89 | 279.41 | 272.40 | 278.06 | 336,867 | +3.07(+1.12%) |
Feb 23, 2024 | 278.21 | 279.83 | 274.99 | 274.99 | 269,311 | -4.49(-1.61%) |
Feb 22, 2024 | 278.27 | 283.90 | 277.04 | 279.48 | 302,419 | +5.05(+1.84%) |
Feb 21, 2024 | 269.73 | 276.23 | 268.65 | 274.43 | 374,980 | +2.50(+0.92%) |
Feb 20, 2024 | 269.86 | 272.39 | 267.38 | 271.93 | 523,781 | -3.53(-1.28%) |
Feb 16, 2024 | 282.41 | 283.00 | 271.70 | 275.46 | 658,173 | -8.29(-2.92%) |
Feb 15, 2024 | 276.57 | 294.99 | 276.57 | 283.75 | 1,184,081 | +30.79(+12.17%) |
Feb 14, 2024 | 249.47 | 255.35 | 248.27 | 252.96 | 567,213 | +7.16(+2.91%) |
Feb 13, 2024 | 251.78 | 253.10 | 243.49 | 245.80 | 692,213 | -13.60(-5.24%) |
Feb 12, 2024 | 253.09 | 260.00 | 253.09 | 259.40 | 395,803 | +6.31(+2.49%) |
Feb 09, 2024 | 248.36 | 253.77 | 248.36 | 253.09 | 328,612 | +5.97(+2.42%) |
Feb 08, 2024 | 247.22 | 249.75 | 245.68 | 247.12 | 323,890 | +0.01(+0.00%) |
Feb 07, 2024 | 243.67 | 247.62 | 240.38 | 247.11 | 522,932 | +4.62(+1.91%) |
Feb 06, 2024 | 241.15 | 243.50 | 241.15 | 242.49 | 497,133 | +0.42(+0.17%) |
Feb 05, 2024 | 242.92 | 244.09 | 239.03 | 242.07 | 335,665 | -4.41(-1.79%) |
Feb 02, 2024 | 240.21 | 247.94 | 237.06 | 246.48 | 418,557 | +3.88(+1.60%) |
Feb 01, 2024 | 239.55 | 242.87 | 233.95 | 242.60 | 474,148 | +3.05(+1.27%) |
Jan 31, 2024 | 250.00 | 250.00 | 238.48 | 239.55 | 482,613 | -11.36(-4.53%) |
Jan 30, 2024 | 255.98 | 255.98 | 250.56 | 250.91 | 302,085 | -5.02(-1.96%) |
Jan 29, 2024 | 250.72 | 256.04 | 249.71 | 255.93 | 493,220 | +3.76(+1.49%) |
Jan 26, 2024 | 256.98 | 258.42 | 251.62 | 252.17 | 268,290 | -4.82(-1.88%) |
Jan 25, 2024 | 257.98 | 260.75 | 255.47 | 256.99 | 334,197 | +2.82(+1.11%) |
Jan 24, 2024 | 259.14 | 259.14 | 251.67 | 254.17 | 522,106 | -1.92(-0.75%) |
Jan 23, 2024 | 255.85 | 257.44 | 252.62 | 256.09 | 211,813 | +1.52(+0.60%) |
Jan 22, 2024 | 251.85 | 258.22 | 250.37 | 254.57 | 357,588 | +5.48(+2.20%) |
Jan 19, 2024 | 250.44 | 251.32 | 245.14 | 249.09 | 397,631 | -0.50(-0.20%) |
Jan 18, 2024 | 240.40 | 250.12 | 237.75 | 249.59 | 482,163 | +10.42(+4.36%) |
Jan 17, 2024 | 240.00 | 240.34 | 236.19 | 239.17 | 463,249 | -4.35(-1.79%) |
Jan 16, 2024 | 246.53 | 247.04 | 240.22 | 243.52 | 498,307 | -5.35(-2.15%) |
Jan 12, 2024 | 256.77 | 259.17 | 243.56 | 248.87 | 625,603 | -6.16(-2.42%) |
Jan 11, 2024 | 254.01 | 256.87 | 248.43 | 255.03 | 380,943 | -0.24(-0.09%) |
Jan 10, 2024 | 256.00 | 256.93 | 252.50 | 255.27 | 276,886 | -1.17(-0.46%) |
Jan 09, 2024 | 255.82 | 259.66 | 255.00 | 256.44 | 326,635 | -4.65(-1.78%) |
Jan 08, 2024 | 252.11 | 262.28 | 251.35 | 261.09 | 399,452 | +8.40(+3.32%) |
Jan 05, 2024 | 252.21 | 257.16 | 252.15 | 252.69 | 293,521 | -0.28(-0.11%) |
Jan 04, 2024 | 251.10 | 255.41 | 250.53 | 252.97 | 358,077 | +0.45(+0.18%) |
Jan 03, 2024 | 264.12 | 265.55 | 252.38 | 252.52 | 404,812 | -15.46(-5.77%) |