Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 285.36 | 287.18 | 284.60 | 284.90 | 255,741 | +2.77(+0.98%) |
Mar 15, 2024 | 282.84 | 283.70 | 281.03 | 282.13 | 361,722 | -3.72(-1.30%) |
Mar 14, 2024 | 286.54 | 287.00 | 284.17 | 285.85 | 372,989 | +0.64(+0.22%) |
Mar 13, 2024 | 286.25 | 286.42 | 284.28 | 285.21 | 273,706 | -1.38(-0.48%) |
Mar 12, 2024 | 283.11 | 286.71 | 281.27 | 286.59 | 340,914 | +5.15(+1.83%) |
Mar 11, 2024 | 282.16 | 282.43 | 280.44 | 281.44 | 324,736 | -1.59(-0.56%) |
Mar 08, 2024 | 286.45 | 288.93 | 282.41 | 283.03 | 344,537 | -2.76(-0.97%) |
Mar 07, 2024 | 283.83 | 286.58 | 282.42 | 285.79 | 279,402 | +3.88(+1.38%) |
Mar 06, 2024 | 283.23 | 283.49 | 280.90 | 281.91 | 270,143 | +0.93(+0.33%) |
Mar 05, 2024 | 283.66 | 283.66 | 279.39 | 280.98 | 335,342 | -4.75(-1.66%) |
Mar 04, 2024 | 286.61 | 287.01 | 285.61 | 285.73 | 243,868 | -1.51(-0.53%) |
Mar 01, 2024 | 284.79 | 287.57 | 284.75 | 287.24 | 339,446 | +3.07(+1.08%) |
Feb 29, 2024 | 283.38 | 285.00 | 281.61 | 284.17 | 273,741 | +1.82(+0.64%) |
Feb 28, 2024 | 282.12 | 282.92 | 281.36 | 282.35 | 177,558 | -0.93(-0.33%) |
Feb 27, 2024 | 282.81 | 283.42 | 281.27 | 283.28 | 331,452 | +0.55(+0.19%) |
Feb 26, 2024 | 284.04 | 284.58 | 282.66 | 282.73 | 302,219 | -0.91(-0.32%) |
Feb 23, 2024 | 285.53 | 286.30 | 282.78 | 283.64 | 324,346 | -0.52(-0.18%) |
Feb 22, 2024 | 281.06 | 284.58 | 280.93 | 284.16 | 348,796 | +8.71(+3.16%) |
Feb 21, 2024 | 274.42 | 275.45 | 273.02 | 275.45 | 322,625 | -0.81(-0.29%) |
Feb 20, 2024 | 277.41 | 278.26 | 274.06 | 276.26 | 595,632 | -2.89(-1.04%) |
Feb 16, 2024 | 281.66 | 281.66 | 278.70 | 279.15 | 244,650 | -2.00(-0.71%) |
Feb 15, 2024 | 280.61 | 281.15 | 278.93 | 281.15 | 263,245 | +0.44(+0.16%) |
Feb 14, 2024 | 279.40 | 280.95 | 277.77 | 280.71 | 301,720 | +3.24(+1.17%) |
Feb 13, 2024 | 276.07 | 279.24 | 275.50 | 277.47 | 389,185 | -3.66(-1.30%) |
Feb 12, 2024 | 283.00 | 283.80 | 280.71 | 281.13 | 335,910 | -2.05(-0.72%) |
Feb 09, 2024 | 281.18 | 283.53 | 280.71 | 283.18 | 280,833 | +3.30(+1.18%) |
Feb 08, 2024 | 279.79 | 280.24 | 279.31 | 279.88 | 525,461 | +0.27(+0.10%) |
Feb 07, 2024 | 277.30 | 279.64 | 277.11 | 279.61 | 251,417 | +3.76(+1.36%) |
Feb 06, 2024 | 276.48 | 277.05 | 274.03 | 275.85 | 283,737 | +0.00(+0.00%) |
Feb 05, 2024 | 276.47 | 276.69 | 273.89 | 275.85 | 421,277 | -0.13(-0.05%) |
Feb 02, 2024 | 271.04 | 276.72 | 270.99 | 275.98 | 536,136 | +5.90(+2.18%) |
Feb 01, 2024 | 267.66 | 270.11 | 267.38 | 270.08 | 339,664 | +4.04(+1.52%) |
Jan 31, 2024 | 269.10 | 270.56 | 265.99 | 266.04 | 380,645 | -6.03(-2.22%) |
Jan 30, 2024 | 273.48 | 273.74 | 271.56 | 272.07 | 262,915 | -1.68(-0.61%) |
Jan 29, 2024 | 270.78 | 273.75 | 270.49 | 273.75 | 444,416 | +3.35(+1.24%) |
Jan 26, 2024 | 270.38 | 271.75 | 269.95 | 270.40 | 211,976 | -0.61(-0.23%) |
Jan 25, 2024 | 271.19 | 272.29 | 269.36 | 271.01 | 357,001 | +0.48(+0.18%) |
Jan 24, 2024 | 271.04 | 272.88 | 270.30 | 270.53 | 477,032 | +1.49(+0.55%) |
Jan 23, 2024 | 268.73 | 269.16 | 267.65 | 269.04 | 229,157 | +0.68(+0.25%) |
Jan 22, 2024 | 269.28 | 270.12 | 267.96 | 268.36 | 482,355 | +0.32(+0.12%) |
Jan 19, 2024 | 265.07 | 268.04 | 264.32 | 268.04 | 592,182 | +4.32(+1.64%) |
Jan 18, 2024 | 262.23 | 263.94 | 261.32 | 263.72 | 388,175 | +3.80(+1.46%) |
Jan 17, 2024 | 259.45 | 260.14 | 257.43 | 259.92 | 327,843 | -1.36(-0.52%) |
Jan 16, 2024 | 260.88 | 262.32 | 259.94 | 261.28 | 373,185 | -0.18(-0.07%) |
Jan 12, 2024 | 261.36 | 262.30 | 260.64 | 261.46 | 290,893 | +0.36(+0.14%) |
Jan 11, 2024 | 261.81 | 262.54 | 258.15 | 261.10 | 655,843 | +0.56(+0.21%) |
Jan 10, 2024 | 258.08 | 261.07 | 258.08 | 260.54 | 379,924 | +2.97(+1.15%) |
Jan 09, 2024 | 255.64 | 258.18 | 255.12 | 257.57 | 299,490 | +0.66(+0.26%) |
Jan 08, 2024 | 252.40 | 257.06 | 252.40 | 256.91 | 276,881 | +5.27(+2.09%) |
Jan 05, 2024 | 251.55 | 253.41 | 250.79 | 251.64 | 229,489 | +0.16(+0.06%) |
Jan 04, 2024 | 252.11 | 253.77 | 251.29 | 251.48 | 464,474 | -1.49(-0.59%) |
Jan 03, 2024 | 253.15 | 254.33 | 252.59 | 252.97 | 342,476 | -1.99(-0.78%) |