Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 425.26 | 425.41 | 411.39 | 419.44 | 162,854 | -1.83(-0.44%) |
Mar 27, 2024 | 435.48 | 435.48 | 411.89 | 421.27 | 145,863 | -10.62(-2.46%) |
Mar 26, 2024 | 436.93 | 436.93 | 428.04 | 431.89 | 88,118 | -2.96(-0.68%) |
Mar 25, 2024 | 429.92 | 437.15 | 429.26 | 434.85 | 51,960 | +6.31(+1.47%) |
Mar 22, 2024 | 438.47 | 442.19 | 425.92 | 428.54 | 67,345 | -10.47(-2.38%) |
Mar 21, 2024 | 439.77 | 448.77 | 436.73 | 439.00 | 52,317 | -2.30(-0.52%) |
Mar 20, 2024 | 433.67 | 444.06 | 431.05 | 441.30 | 54,971 | +4.53(+1.04%) |
Mar 19, 2024 | 436.12 | 441.13 | 432.13 | 436.77 | 71,443 | -2.38(-0.54%) |
Mar 18, 2024 | 415.43 | 444.92 | 410.09 | 439.15 | 114,335 | +21.14(+5.06%) |
Mar 15, 2024 | 422.28 | 424.26 | 415.05 | 418.01 | 166,918 | -4.75(-1.12%) |
Mar 14, 2024 | 449.58 | 450.03 | 417.95 | 422.76 | 123,187 | -28.21(-6.26%) |
Mar 13, 2024 | 462.73 | 466.76 | 450.20 | 450.97 | 109,282 | -10.98(-2.38%) |
Mar 12, 2024 | 465.31 | 465.31 | 451.34 | 461.95 | 84,064 | -1.93(-0.42%) |
Mar 11, 2024 | 446.44 | 463.92 | 446.44 | 463.89 | 60,967 | +17.14(+3.84%) |
Mar 08, 2024 | 441.86 | 447.23 | 437.89 | 446.75 | 49,080 | +7.87(+1.79%) |
Mar 07, 2024 | 436.55 | 442.49 | 434.18 | 438.88 | 70,555 | +2.89(+0.66%) |
Mar 06, 2024 | 448.05 | 449.27 | 434.87 | 435.98 | 93,215 | -10.73(-2.40%) |
Mar 05, 2024 | 446.95 | 470.85 | 437.50 | 446.71 | 202,087 | +5.59(+1.27%) |
Mar 04, 2024 | 453.04 | 453.93 | 434.64 | 441.12 | 105,846 | -12.52(-2.76%) |
Mar 01, 2024 | 451.54 | 461.64 | 446.31 | 453.64 | 80,556 | +1.62(+0.36%) |
Feb 29, 2024 | 443.37 | 456.44 | 443.37 | 452.02 | 91,104 | +13.13(+2.99%) |
Feb 28, 2024 | 435.89 | 441.97 | 434.98 | 438.89 | 82,788 | -3.12(-0.71%) |
Feb 27, 2024 | 432.82 | 444.35 | 427.41 | 442.01 | 117,645 | +9.12(+2.11%) |
Feb 26, 2024 | 437.92 | 444.59 | 428.28 | 432.89 | 157,836 | -4.34(-0.99%) |
Feb 23, 2024 | 473.48 | 473.48 | 402.21 | 437.23 | 276,809 | -34.67(-7.35%) |
Feb 22, 2024 | 469.53 | 475.60 | 464.69 | 471.90 | 112,667 | +0.34(+0.07%) |
Feb 21, 2024 | 488.70 | 488.70 | 471.14 | 471.57 | 86,658 | -18.04(-3.68%) |
Feb 20, 2024 | 477.88 | 490.68 | 476.12 | 489.61 | 91,478 | +10.40(+2.17%) |
Feb 16, 2024 | 484.97 | 492.73 | 478.39 | 479.21 | 103,559 | -7.13(-1.47%) |
Feb 15, 2024 | 489.62 | 498.58 | 484.54 | 486.34 | 95,243 | -2.75(-0.56%) |
Feb 14, 2024 | 483.41 | 489.66 | 473.06 | 489.09 | 61,064 | +10.34(+2.16%) |
Feb 13, 2024 | 485.36 | 485.36 | 467.28 | 478.75 | 105,924 | -19.68(-3.95%) |
Feb 12, 2024 | 492.97 | 506.17 | 492.30 | 498.43 | 63,504 | +7.58(+1.54%) |
Feb 09, 2024 | 478.89 | 491.45 | 476.21 | 490.85 | 75,558 | +11.29(+2.35%) |
Feb 08, 2024 | 487.36 | 493.21 | 475.87 | 479.56 | 85,679 | -4.30(-0.89%) |
Feb 07, 2024 | 499.57 | 502.91 | 481.74 | 483.86 | 87,153 | -14.40(-2.89%) |
Feb 06, 2024 | 495.14 | 501.41 | 489.11 | 498.25 | 107,327 | +0.19(+0.04%) |
Feb 05, 2024 | 504.34 | 507.94 | 493.81 | 498.06 | 65,422 | -4.47(-0.89%) |
Feb 02, 2024 | 534.85 | 534.85 | 492.67 | 502.54 | 125,021 | -40.71(-7.49%) |
Feb 01, 2024 | 546.42 | 546.42 | 528.87 | 543.25 | 61,166 | +2.37(+0.44%) |
Jan 31, 2024 | 546.99 | 558.57 | 540.82 | 540.89 | 38,470 | -9.13(-1.66%) |
Jan 30, 2024 | 551.10 | 557.16 | 548.10 | 550.02 | 69,239 | -5.47(-0.98%) |
Jan 29, 2024 | 560.99 | 560.99 | 544.85 | 555.49 | 45,880 | -8.99(-1.59%) |
Jan 26, 2024 | 549.40 | 564.63 | 549.40 | 564.48 | 35,055 | +18.85(+3.45%) |
Jan 25, 2024 | 537.35 | 545.64 | 530.51 | 545.63 | 33,620 | +11.05(+2.07%) |
Jan 24, 2024 | 550.87 | 550.87 | 532.22 | 534.57 | 48,498 | -10.17(-1.87%) |
Jan 23, 2024 | 546.29 | 546.29 | 534.26 | 544.74 | 56,161 | +4.17(+0.77%) |
Jan 22, 2024 | 528.96 | 540.57 | 528.96 | 540.57 | 46,490 | +15.80(+3.01%) |
Jan 19, 2024 | 517.10 | 524.78 | 507.90 | 524.78 | 55,126 | +8.95(+1.73%) |
Jan 18, 2024 | 519.22 | 521.06 | 514.67 | 515.83 | 38,172 | +1.76(+0.34%) |
Jan 17, 2024 | 526.37 | 530.81 | 506.47 | 514.07 | 99,815 | -19.11(-3.58%) |
Jan 16, 2024 | 545.09 | 541.13 | 531.83 | 533.17 | 77,551 | -10.11(-1.86%) |
Jan 12, 2024 | 553.66 | 556.86 | 537.61 | 543.28 | 56,830 | -7.60(-1.38%) |
Jan 11, 2024 | 545.32 | 553.44 | 537.05 | 550.88 | 64,001 | +4.88(+0.89%) |
Jan 10, 2024 | 550.42 | 566.11 | 542.18 | 546.00 | 73,482 | -4.04(-0.73%) |
Jan 09, 2024 | 545.01 | 550.05 | 536.84 | 550.04 | 72,083 | +1.36(+0.25%) |
Jan 08, 2024 | 532.55 | 554.49 | 524.58 | 548.68 | 88,143 | +18.46(+3.48%) |
Jan 05, 2024 | 522.14 | 544.40 | 522.14 | 530.23 | 95,553 | +6.24(+1.19%) |
Jan 04, 2024 | 533.22 | 536.89 | 514.66 | 523.99 | 85,584 | -9.43(-1.77%) |
Jan 03, 2024 | 541.50 | 543.54 | 531.10 | 533.42 | 62,093 | -12.05(-2.21%) |