Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 308.00 | 312.17 | 307.01 | 310.76 | 63,016 | +2.90(+0.94%) |
Mar 27, 2024 | 300.92 | 307.95 | 298.91 | 307.86 | 36,330 | +8.87(+2.97%) |
Mar 26, 2024 | 298.55 | 302.36 | 297.94 | 298.99 | 59,732 | +3.23(+1.09%) |
Mar 25, 2024 | 292.97 | 296.42 | 292.97 | 295.76 | 33,597 | +3.26(+1.11%) |
Mar 22, 2024 | 300.49 | 301.08 | 292.00 | 292.50 | 49,548 | -10.86(-3.58%) |
Mar 21, 2024 | 304.50 | 304.60 | 299.31 | 303.36 | 56,483 | +1.09(+0.36%) |
Mar 20, 2024 | 292.73 | 305.58 | 292.42 | 302.27 | 74,386 | +9.66(+3.30%) |
Mar 19, 2024 | 291.62 | 295.68 | 291.62 | 292.61 | 53,013 | -1.01(-0.34%) |
Mar 18, 2024 | 297.87 | 300.64 | 292.49 | 293.62 | 61,736 | -5.40(-1.81%) |
Mar 15, 2024 | 299.42 | 303.00 | 298.92 | 299.02 | 96,369 | -1.84(-0.61%) |
Mar 14, 2024 | 297.49 | 304.29 | 297.38 | 300.86 | 55,059 | +1.67(+0.56%) |
Mar 13, 2024 | 298.28 | 301.99 | 298.28 | 299.19 | 37,563 | -0.17(-0.06%) |
Mar 12, 2024 | 299.10 | 300.24 | 296.10 | 299.36 | 54,088 | -0.64(-0.21%) |
Mar 11, 2024 | 294.16 | 300.63 | 294.16 | 300.00 | 36,485 | +4.29(+1.45%) |
Mar 08, 2024 | 300.98 | 300.98 | 293.05 | 295.71 | 41,530 | -2.54(-0.85%) |
Mar 07, 2024 | 288.75 | 299.25 | 288.75 | 298.25 | 50,238 | +11.64(+4.06%) |
Mar 06, 2024 | 290.25 | 290.69 | 285.95 | 286.61 | 56,052 | -3.88(-1.34%) |
Mar 05, 2024 | 294.30 | 297.02 | 289.82 | 290.49 | 37,674 | -5.90(-1.99%) |
Mar 04, 2024 | 301.58 | 307.94 | 294.17 | 296.39 | 60,228 | -7.12(-2.35%) |
Mar 01, 2024 | 305.51 | 308.19 | 301.32 | 303.51 | 43,792 | -4.43(-1.44%) |
Feb 29, 2024 | 309.00 | 310.92 | 304.90 | 307.94 | 74,525 | +1.14(+0.37%) |
Feb 28, 2024 | 297.50 | 307.16 | 297.50 | 306.80 | 61,213 | +7.42(+2.48%) |
Feb 27, 2024 | 297.00 | 300.00 | 296.81 | 299.38 | 52,413 | +3.14(+1.06%) |
Feb 26, 2024 | 297.21 | 298.51 | 295.10 | 296.24 | 50,761 | -2.56(-0.86%) |
Feb 23, 2024 | 297.32 | 303.06 | 297.23 | 298.80 | 37,485 | +2.98(+1.01%) |
Feb 22, 2024 | 295.93 | 296.93 | 292.46 | 295.82 | 48,724 | -0.31(-0.10%) |
Feb 21, 2024 | 291.30 | 297.00 | 290.61 | 296.13 | 49,767 | +5.57(+1.92%) |
Feb 20, 2024 | 280.40 | 291.81 | 280.40 | 290.56 | 31,313 | +7.31(+2.58%) |
Feb 16, 2024 | 286.86 | 288.45 | 283.25 | 283.25 | 30,148 | -3.88(-1.35%) |
Feb 15, 2024 | 277.47 | 287.56 | 277.47 | 287.13 | 60,954 | +10.60(+3.83%) |
Feb 14, 2024 | 273.89 | 277.61 | 271.85 | 276.53 | 43,026 | +5.49(+2.03%) |
Feb 13, 2024 | 277.75 | 277.75 | 270.10 | 271.04 | 92,637 | -10.15(-3.61%) |
Feb 12, 2024 | 275.37 | 283.35 | 275.37 | 281.19 | 67,477 | +6.94(+2.53%) |
Feb 09, 2024 | 268.65 | 275.16 | 267.83 | 274.25 | 38,912 | +5.26(+1.96%) |
Feb 08, 2024 | 273.82 | 273.82 | 265.00 | 268.99 | 52,470 | -3.35(-1.23%) |
Feb 07, 2024 | 271.38 | 275.75 | 271.00 | 272.34 | 53,142 | +1.02(+0.38%) |
Feb 06, 2024 | 270.50 | 272.53 | 268.24 | 271.32 | 60,917 | +1.22(+0.45%) |
Feb 05, 2024 | 265.23 | 272.10 | 265.06 | 270.10 | 38,467 | +2.59(+0.97%) |
Feb 02, 2024 | 265.02 | 271.87 | 265.02 | 267.51 | 49,733 | -0.31(-0.12%) |
Feb 01, 2024 | 268.12 | 269.83 | 262.54 | 267.82 | 64,863 | +0.93(+0.35%) |
Jan 31, 2024 | 274.77 | 276.49 | 266.88 | 266.89 | 55,222 | -7.93(-2.89%) |
Jan 30, 2024 | 270.44 | 275.56 | 270.44 | 274.82 | 22,436 | +2.82(+1.04%) |
Jan 29, 2024 | 271.73 | 273.00 | 270.24 | 272.00 | 28,604 | -0.75(-0.27%) |
Jan 26, 2024 | 278.80 | 278.80 | 272.52 | 272.75 | 26,898 | -4.34(-1.57%) |
Jan 25, 2024 | 280.99 | 282.00 | 273.71 | 277.09 | 42,382 | -1.06(-0.38%) |
Jan 24, 2024 | 280.55 | 283.03 | 278.04 | 278.15 | 28,779 | +0.15(+0.05%) |
Jan 23, 2024 | 281.81 | 283.19 | 277.32 | 278.00 | 45,477 | -1.74(-0.62%) |
Jan 22, 2024 | 272.36 | 280.07 | 272.36 | 279.74 | 58,778 | +7.78(+2.86%) |
Jan 19, 2024 | 268.98 | 272.81 | 266.95 | 271.96 | 47,777 | +5.26(+1.97%) |
Jan 18, 2024 | 264.58 | 268.85 | 264.00 | 266.70 | 190,234 | +1.28(+0.48%) |
Jan 17, 2024 | 264.26 | 268.95 | 264.00 | 265.42 | 128,722 | -1.72(-0.64%) |
Jan 16, 2024 | 270.82 | 272.09 | 265.41 | 267.14 | 57,803 | -3.68(-1.36%) |
Jan 12, 2024 | 277.03 | 279.28 | 270.62 | 270.82 | 53,885 | -3.12(-1.14%) |
Jan 11, 2024 | 274.76 | 276.00 | 272.94 | 273.94 | 65,997 | -2.76(-1.00%) |
Jan 10, 2024 | 275.01 | 281.04 | 275.01 | 276.70 | 48,866 | -0.02(-0.01%) |
Jan 09, 2024 | 283.58 | 283.58 | 274.52 | 276.72 | 45,064 | -9.89(-3.45%) |
Jan 08, 2024 | 286.60 | 290.80 | 285.47 | 286.61 | 34,372 | +0.46(+0.16%) |
Jan 05, 2024 | 286.81 | 291.66 | 285.83 | 286.15 | 32,893 | -2.50(-0.87%) |
Jan 04, 2024 | 289.78 | 293.21 | 287.67 | 288.65 | 33,012 | +0.57(+0.20%) |
Jan 03, 2024 | 293.64 | 293.79 | 288.08 | 288.08 | 43,053 | -5.51(-1.88%) |