Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 286.93 | 287.67 | 286.09 | 286.61 | 225,656 | -0.87(-0.30%) |
Mar 27, 2024 | 288.43 | 288.52 | 285.44 | 287.48 | 394,793 | +0.60(+0.21%) |
Mar 26, 2024 | 289.08 | 289.13 | 286.61 | 286.88 | 420,666 | -1.03(-0.36%) |
Mar 25, 2024 | 287.54 | 288.85 | 286.47 | 287.91 | 193,534 | -1.13(-0.39%) |
Mar 22, 2024 | 288.24 | 289.71 | 287.58 | 289.04 | 187,263 | +0.35(+0.12%) |
Mar 21, 2024 | 291.40 | 291.40 | 288.52 | 288.69 | 302,248 | -0.45(-0.15%) |
Mar 20, 2024 | 286.66 | 289.26 | 285.52 | 289.14 | 319,801 | +2.85(+0.99%) |
Mar 19, 2024 | 283.52 | 286.35 | 282.04 | 286.29 | 322,935 | +1.69(+0.59%) |
Mar 18, 2024 | 285.06 | 286.88 | 284.30 | 284.60 | 256,007 | +2.77(+0.98%) |
Mar 15, 2024 | 282.55 | 283.40 | 280.74 | 281.84 | 362,099 | -3.72(-1.30%) |
Mar 14, 2024 | 286.24 | 286.70 | 283.87 | 285.55 | 373,378 | +0.64(+0.22%) |
Mar 13, 2024 | 285.95 | 286.12 | 283.98 | 284.91 | 273,991 | -1.38(-0.48%) |
Mar 12, 2024 | 282.81 | 286.41 | 280.98 | 286.29 | 341,269 | +5.14(+1.83%) |
Mar 11, 2024 | 281.87 | 282.14 | 280.15 | 281.15 | 325,074 | -1.59(-0.56%) |
Mar 08, 2024 | 286.15 | 288.63 | 282.12 | 282.74 | 344,896 | -2.76(-0.97%) |
Mar 07, 2024 | 283.53 | 286.28 | 282.13 | 285.49 | 279,693 | +3.88(+1.38%) |
Mar 06, 2024 | 282.94 | 283.22 | 280.60 | 281.62 | 270,424 | +0.93(+0.33%) |
Mar 05, 2024 | 283.36 | 283.36 | 279.10 | 280.69 | 335,691 | -4.75(-1.66%) |
Mar 04, 2024 | 286.31 | 286.71 | 285.31 | 285.43 | 244,122 | -1.51(-0.53%) |
Mar 01, 2024 | 284.49 | 287.27 | 284.45 | 286.94 | 339,800 | +3.07(+1.08%) |
Feb 29, 2024 | 283.08 | 284.70 | 281.32 | 283.87 | 274,026 | +1.82(+0.64%) |
Feb 28, 2024 | 281.83 | 282.62 | 281.07 | 282.06 | 177,743 | -0.93(-0.33%) |
Feb 27, 2024 | 282.51 | 283.12 | 280.98 | 282.99 | 331,797 | +0.55(+0.19%) |
Feb 26, 2024 | 283.74 | 284.28 | 282.37 | 282.44 | 302,534 | -0.91(-0.32%) |
Feb 23, 2024 | 285.23 | 286.00 | 282.49 | 283.34 | 324,684 | -0.52(-0.18%) |
Feb 22, 2024 | 280.77 | 284.28 | 280.64 | 283.86 | 349,159 | +8.70(+3.16%) |
Feb 21, 2024 | 274.13 | 275.16 | 272.74 | 275.16 | 322,961 | -0.81(-0.29%) |
Feb 20, 2024 | 277.12 | 277.97 | 273.77 | 275.97 | 596,253 | -2.89(-1.04%) |
Feb 16, 2024 | 281.37 | 281.37 | 278.41 | 278.86 | 244,905 | -2.00(-0.71%) |
Feb 15, 2024 | 280.32 | 280.86 | 278.64 | 280.86 | 263,519 | +0.44(+0.16%) |
Feb 14, 2024 | 279.11 | 280.66 | 277.49 | 280.42 | 302,034 | +3.24(+1.17%) |
Feb 13, 2024 | 275.78 | 278.95 | 275.21 | 277.18 | 389,591 | -3.66(-1.30%) |
Feb 12, 2024 | 282.70 | 283.50 | 280.42 | 280.84 | 336,260 | -2.05(-0.72%) |
Feb 09, 2024 | 280.89 | 283.23 | 280.42 | 282.88 | 281,126 | +3.30(+1.18%) |
Feb 08, 2024 | 279.50 | 279.95 | 279.02 | 279.59 | 526,009 | +0.27(+0.10%) |
Feb 07, 2024 | 277.01 | 279.35 | 276.82 | 279.32 | 251,675 | +3.76(+1.36%) |
Feb 06, 2024 | 276.19 | 276.76 | 273.75 | 275.56 | 284,033 | +0.00(+0.00%) |
Feb 05, 2024 | 276.18 | 276.40 | 273.61 | 275.56 | 421,716 | -0.13(-0.05%) |
Feb 02, 2024 | 270.76 | 276.43 | 270.71 | 275.69 | 536,695 | +5.89(+2.18%) |
Feb 01, 2024 | 267.38 | 269.83 | 267.10 | 269.80 | 340,018 | +4.04(+1.52%) |
Jan 31, 2024 | 268.82 | 270.28 | 265.71 | 265.76 | 381,042 | -6.02(-2.22%) |
Jan 30, 2024 | 273.19 | 273.45 | 271.28 | 271.79 | 263,189 | -1.68(-0.61%) |
Jan 29, 2024 | 270.50 | 273.46 | 270.21 | 273.46 | 444,879 | +3.35(+1.24%) |
Jan 26, 2024 | 270.10 | 271.47 | 269.67 | 270.12 | 212,197 | -0.61(-0.23%) |
Jan 25, 2024 | 270.91 | 272.01 | 269.08 | 270.73 | 357,373 | +0.48(+0.18%) |
Jan 24, 2024 | 270.76 | 272.60 | 270.02 | 270.25 | 477,529 | +1.49(+0.55%) |
Jan 23, 2024 | 268.45 | 268.88 | 267.37 | 268.76 | 229,396 | +0.68(+0.25%) |
Jan 22, 2024 | 269.00 | 269.84 | 267.68 | 268.08 | 482,858 | +0.32(+0.12%) |
Jan 19, 2024 | 264.79 | 267.76 | 264.04 | 267.76 | 592,799 | +4.32(+1.64%) |
Jan 18, 2024 | 261.96 | 263.67 | 261.05 | 263.44 | 388,580 | +3.80(+1.46%) |
Jan 17, 2024 | 259.18 | 259.87 | 257.16 | 259.65 | 328,185 | -1.36(-0.52%) |
Jan 16, 2024 | 260.61 | 262.05 | 259.67 | 261.01 | 373,574 | -0.18(-0.07%) |
Jan 12, 2024 | 261.09 | 262.02 | 260.37 | 261.19 | 291,196 | +0.36(+0.14%) |
Jan 11, 2024 | 261.54 | 262.27 | 257.88 | 260.83 | 656,527 | +0.56(+0.22%) |
Jan 10, 2024 | 257.81 | 260.80 | 257.81 | 260.27 | 380,320 | +2.97(+1.15%) |
Jan 09, 2024 | 255.37 | 257.91 | 254.85 | 257.30 | 299,802 | +0.66(+0.26%) |
Jan 08, 2024 | 252.14 | 256.79 | 252.14 | 256.64 | 277,169 | +5.26(+2.09%) |
Jan 05, 2024 | 251.29 | 253.15 | 250.53 | 251.38 | 229,728 | +0.16(+0.06%) |
Jan 04, 2024 | 251.85 | 253.50 | 251.03 | 251.22 | 464,958 | -1.49(-0.59%) |
Jan 03, 2024 | 252.89 | 254.06 | 252.33 | 252.71 | 342,833 | -1.99(-0.78%) |