Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 274.08 | 275.87 | 272.44 | 272.75 | 1,242,240 | -0.87(-0.32%) |
Mar 27, 2024 | 278.45 | 279.99 | 270.47 | 273.62 | 1,681,529 | -3.76(-1.36%) |
Mar 26, 2024 | 277.48 | 278.33 | 275.52 | 277.38 | 1,039,681 | +1.70(+0.62%) |
Mar 25, 2024 | 277.70 | 278.14 | 274.00 | 275.68 | 1,331,335 | -1.82(-0.66%) |
Mar 22, 2024 | 275.50 | 279.25 | 274.26 | 277.50 | 1,542,725 | +1.01(+0.37%) |
Mar 21, 2024 | 278.30 | 280.26 | 275.53 | 276.49 | 1,648,817 | +0.08(+0.03%) |
Mar 20, 2024 | 273.00 | 276.85 | 270.87 | 276.41 | 1,641,392 | +3.17(+1.16%) |
Mar 19, 2024 | 271.68 | 274.37 | 269.01 | 273.24 | 1,370,115 | +0.64(+0.23%) |
Mar 18, 2024 | 270.65 | 273.34 | 269.23 | 272.60 | 1,720,807 | +4.33(+1.61%) |
Mar 15, 2024 | 269.30 | 270.86 | 266.80 | 268.27 | 3,321,832 | -3.77(-1.39%) |
Mar 14, 2024 | 271.29 | 272.50 | 267.83 | 272.04 | 1,535,875 | +2.31(+0.86%) |
Mar 13, 2024 | 272.91 | 272.95 | 269.03 | 269.73 | 1,656,400 | -1.48(-0.55%) |
Mar 12, 2024 | 267.08 | 272.61 | 267.08 | 271.21 | 2,037,775 | +4.49(+1.68%) |
Mar 11, 2024 | 263.94 | 269.86 | 263.12 | 266.72 | 2,233,912 | +2.40(+0.91%) |
Mar 08, 2024 | 264.32 | 269.19 | 263.69 | 264.32 | 2,448,286 | -0.42(-0.16%) |
Mar 07, 2024 | 266.80 | 269.39 | 264.50 | 264.74 | 2,670,253 | -2.19(-0.82%) |
Mar 06, 2024 | 268.30 | 270.95 | 263.58 | 266.93 | 2,772,055 | +0.19(+0.07%) |
Mar 05, 2024 | 270.74 | 270.90 | 262.56 | 266.74 | 4,790,091 | -6.28(-2.30%) |
Mar 04, 2024 | 279.00 | 279.36 | 272.28 | 273.02 | 8,217,890 | -18.90(-6.47%) |
Mar 01, 2024 | 295.88 | 296.44 | 289.25 | 291.92 | 4,162,661 | -2.74(-0.93%) |
Feb 29, 2024 | 296.89 | 298.50 | 290.48 | 294.66 | 3,205,718 | -0.50(-0.17%) |
Feb 28, 2024 | 294.21 | 295.92 | 289.79 | 295.16 | 2,134,674 | +0.11(+0.04%) |
Feb 27, 2024 | 292.59 | 304.79 | 292.57 | 295.05 | 5,857,482 | -12.16(-3.96%) |
Feb 26, 2024 | 308.00 | 311.28 | 306.60 | 307.21 | 4,485,485 | +1.33(+0.43%) |
Feb 23, 2024 | 309.10 | 309.86 | 304.43 | 305.88 | 1,463,591 | -0.74(-0.24%) |
Feb 22, 2024 | 308.58 | 308.98 | 303.56 | 306.62 | 1,777,678 | +7.66(+2.56%) |
Feb 21, 2024 | 299.55 | 299.55 | 294.68 | 298.96 | 1,224,426 | -3.02(-1.00%) |
Feb 20, 2024 | 303.00 | 304.83 | 297.43 | 301.98 | 1,594,610 | -0.69(-0.23%) |
Feb 16, 2024 | 306.57 | 306.57 | 302.14 | 302.67 | 1,406,975 | -2.42(-0.79%) |
Feb 15, 2024 | 304.54 | 306.25 | 301.39 | 305.09 | 1,752,250 | +2.85(+0.94%) |
Feb 14, 2024 | 299.41 | 303.77 | 298.39 | 302.24 | 1,475,890 | +5.49(+1.85%) |
Feb 13, 2024 | 292.21 | 301.47 | 290.31 | 296.75 | 1,616,626 | -2.34(-0.78%) |
Feb 12, 2024 | 301.76 | 304.17 | 298.17 | 299.09 | 1,295,953 | -5.80(-1.90%) |
Feb 09, 2024 | 300.00 | 308.95 | 299.17 | 304.89 | 1,891,954 | +6.24(+2.09%) |
Feb 08, 2024 | 295.56 | 299.46 | 293.44 | 298.65 | 1,115,590 | +4.23(+1.44%) |
Feb 07, 2024 | 291.34 | 295.99 | 289.00 | 294.42 | 1,208,127 | +5.79(+2.01%) |
Feb 06, 2024 | 293.00 | 293.00 | 284.63 | 288.63 | 1,186,373 | -3.10(-1.06%) |
Feb 05, 2024 | 294.58 | 294.74 | 288.84 | 291.73 | 1,063,636 | -3.01(-1.02%) |
Feb 02, 2024 | 292.88 | 295.39 | 292.22 | 294.74 | 1,348,352 | +0.74(+0.25%) |
Feb 01, 2024 | 292.70 | 295.25 | 291.10 | 294.00 | 767,175 | +2.93(+1.01%) |
Jan 31, 2024 | 292.69 | 294.38 | 288.76 | 291.07 | 1,244,474 | -3.79(-1.29%) |
Jan 30, 2024 | 295.42 | 297.63 | 294.50 | 294.86 | 765,437 | -1.87(-0.63%) |
Jan 29, 2024 | 288.63 | 296.82 | 288.63 | 296.73 | 1,296,088 | +8.10(+2.81%) |
Jan 26, 2024 | 292.36 | 292.67 | 288.55 | 288.63 | 1,296,473 | -3.73(-1.28%) |
Jan 25, 2024 | 297.92 | 298.00 | 290.59 | 292.36 | 1,188,927 | -3.14(-1.06%) |
Jan 24, 2024 | 293.00 | 297.44 | 291.34 | 295.50 | 1,485,937 | +4.18(+1.43%) |
Jan 23, 2024 | 289.98 | 291.43 | 286.76 | 291.32 | 768,292 | +1.44(+0.50%) |
Jan 22, 2024 | 291.67 | 293.71 | 289.64 | 289.88 | 926,819 | -0.20(-0.07%) |
Jan 19, 2024 | 286.76 | 290.46 | 285.94 | 290.08 | 1,294,010 | +4.40(+1.54%) |
Jan 18, 2024 | 283.31 | 285.78 | 280.09 | 285.68 | 1,192,337 | +4.36(+1.55%) |
Jan 17, 2024 | 278.80 | 282.65 | 276.64 | 281.32 | 1,166,474 | +0.43(+0.15%) |
Jan 16, 2024 | 282.52 | 283.82 | 278.54 | 280.89 | 1,076,555 | -2.35(-0.83%) |
Jan 12, 2024 | 278.97 | 283.34 | 277.86 | 283.24 | 1,891,815 | +4.27(+1.53%) |
Jan 11, 2024 | 278.30 | 279.26 | 275.05 | 278.97 | 827,293 | +2.16(+0.78%) |
Jan 10, 2024 | 275.74 | 278.56 | 274.81 | 276.81 | 1,220,505 | +0.99(+0.36%) |
Jan 09, 2024 | 269.79 | 277.07 | 269.79 | 275.82 | 1,095,604 | +2.88(+1.06%) |
Jan 08, 2024 | 265.55 | 273.57 | 265.11 | 272.94 | 1,557,714 | +7.14(+2.69%) |
Jan 05, 2024 | 264.52 | 268.28 | 264.13 | 265.80 | 1,789,039 | -1.28(-0.48%) |
Jan 04, 2024 | 267.55 | 268.57 | 264.10 | 267.08 | 1,330,099 | -1.33(-0.50%) |
Jan 03, 2024 | 267.20 | 270.38 | 266.53 | 268.41 | 1,711,327 | +0.13(+0.05%) |