Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 384.46 | 381.02 | 380.99 | 380.95 | 4,198,616 | -2.27(-0.59%) |
Mar 27, 2024 | 378.22 | 383.65 | 378.11 | 383.23 | 2,554,252 | +5.92(+1.57%) |
Mar 26, 2024 | 379.77 | 381.61 | 376.78 | 377.31 | 2,739,172 | -3.56(-0.93%) |
Mar 25, 2024 | 386.41 | 387.17 | 380.25 | 380.86 | 2,702,262 | -6.72(-1.73%) |
Mar 22, 2024 | 391.96 | 393.68 | 387.40 | 387.59 | 3,029,655 | -4.89(-1.24%) |
Mar 21, 2024 | 385.73 | 394.13 | 385.61 | 392.47 | 4,266,036 | +10.72(+2.81%) |
Mar 20, 2024 | 376.80 | 382.22 | 373.63 | 381.76 | 2,769,325 | +4.96(+1.32%) |
Mar 19, 2024 | 372.30 | 376.84 | 370.55 | 376.79 | 3,517,828 | +7.45(+2.02%) |
Mar 18, 2024 | 373.89 | 374.99 | 368.58 | 369.34 | 3,479,697 | -1.31(-0.35%) |
Mar 15, 2024 | 371.54 | 375.81 | 369.97 | 370.65 | 9,299,105 | -2.03(-0.54%) |
Mar 14, 2024 | 375.39 | 377.57 | 369.60 | 372.68 | 3,904,521 | -3.70(-0.98%) |
Mar 13, 2024 | 373.43 | 380.07 | 373.19 | 376.37 | 3,787,536 | +4.42(+1.19%) |
Mar 12, 2024 | 369.94 | 373.31 | 369.83 | 371.95 | 2,863,183 | +3.00(+0.81%) |
Mar 11, 2024 | 369.00 | 370.40 | 366.32 | 368.95 | 2,853,499 | -1.82(-0.49%) |
Mar 08, 2024 | 372.41 | 374.02 | 369.53 | 370.77 | 2,177,945 | -3.18(-0.85%) |
Mar 07, 2024 | 375.26 | 377.67 | 372.98 | 373.95 | 2,283,788 | -0.88(-0.24%) |
Mar 06, 2024 | 375.92 | 377.19 | 373.30 | 374.83 | 2,513,391 | +1.23(+0.33%) |
Mar 05, 2024 | 375.23 | 376.10 | 372.19 | 373.60 | 3,050,644 | -1.89(-0.50%) |
Mar 04, 2024 | 378.00 | 379.61 | 375.24 | 375.50 | 2,652,514 | -4.03(-1.06%) |
Mar 01, 2024 | 375.49 | 380.16 | 374.96 | 379.53 | 2,786,593 | +3.79(+1.01%) |
Feb 29, 2024 | 373.94 | 376.89 | 373.31 | 375.74 | 4,439,751 | +2.96(+0.79%) |
Feb 28, 2024 | 370.75 | 374.98 | 370.26 | 372.77 | 2,312,057 | +2.02(+0.55%) |
Feb 27, 2024 | 367.89 | 370.99 | 365.86 | 370.75 | 2,896,489 | +3.91(+1.07%) |
Feb 26, 2024 | 368.73 | 370.08 | 365.97 | 366.84 | 2,492,804 | -0.36(-0.10%) |
Feb 23, 2024 | 367.31 | 369.45 | 365.51 | 367.20 | 3,442,400 | +0.61(+0.17%) |
Feb 22, 2024 | 362.73 | 368.18 | 362.45 | 366.58 | 3,430,965 | +7.12(+1.98%) |
Feb 21, 2024 | 355.97 | 360.43 | 354.35 | 359.47 | 3,320,290 | +1.54(+0.43%) |
Feb 20, 2024 | 350.76 | 360.57 | 350.01 | 357.93 | 4,886,934 | +0.22(+0.06%) |
Feb 16, 2024 | 356.06 | 359.33 | 354.55 | 357.71 | 3,952,117 | +1.25(+0.35%) |
Feb 15, 2024 | 354.30 | 357.01 | 352.28 | 356.45 | 2,696,416 | +2.81(+0.80%) |
Feb 14, 2024 | 352.60 | 354.38 | 349.45 | 353.64 | 3,040,660 | +0.63(+0.18%) |
Feb 13, 2024 | 353.88 | 354.83 | 349.35 | 353.01 | 3,146,464 | -7.76(-2.15%) |
Feb 12, 2024 | 359.56 | 364.00 | 359.39 | 360.77 | 3,159,645 | +2.27(+0.63%) |
Feb 09, 2024 | 359.47 | 359.76 | 356.18 | 358.50 | 2,421,001 | -0.56(-0.16%) |
Feb 08, 2024 | 358.21 | 360.97 | 357.02 | 359.06 | 2,558,235 | +1.02(+0.28%) |
Feb 07, 2024 | 353.89 | 359.07 | 353.14 | 358.05 | 3,314,621 | +6.36(+1.81%) |
Feb 06, 2024 | 350.31 | 353.42 | 349.76 | 351.69 | 2,071,792 | +1.10(+0.31%) |
Feb 05, 2024 | 349.13 | 351.51 | 346.27 | 350.59 | 2,688,274 | -2.06(-0.59%) |
Feb 02, 2024 | 349.64 | 354.94 | 345.54 | 352.65 | 3,745,775 | -2.80(-0.79%) |
Feb 01, 2024 | 348.87 | 355.53 | 347.81 | 355.46 | 2,470,738 | +7.02(+2.01%) |
Jan 31, 2024 | 353.34 | 354.38 | 347.84 | 348.44 | 3,421,400 | -4.09(-1.16%) |
Jan 30, 2024 | 349.96 | 354.33 | 349.50 | 352.53 | 2,366,039 | +1.38(+0.39%) |
Jan 29, 2024 | 350.60 | 351.81 | 348.49 | 351.14 | 2,766,875 | +0.39(+0.11%) |
Jan 26, 2024 | 346.97 | 352.48 | 346.52 | 350.75 | 3,219,117 | +4.27(+1.23%) |
Jan 25, 2024 | 348.07 | 348.36 | 343.80 | 346.48 | 3,101,054 | +3.65(+1.07%) |
Jan 24, 2024 | 347.43 | 348.35 | 342.62 | 342.82 | 3,518,821 | -3.46(-1.00%) |
Jan 23, 2024 | 351.29 | 351.32 | 344.59 | 346.29 | 3,938,562 | -5.84(-1.66%) |
Jan 22, 2024 | 354.76 | 356.83 | 351.13 | 352.12 | 4,045,324 | -5.65(-1.58%) |
Jan 19, 2024 | 354.21 | 358.31 | 351.72 | 357.77 | 3,276,539 | +4.45(+1.26%) |
Jan 18, 2024 | 351.56 | 354.12 | 349.50 | 353.32 | 2,542,161 | +2.17(+0.62%) |
Jan 17, 2024 | 352.06 | 355.15 | 349.51 | 351.14 | 2,680,471 | -2.69(-0.76%) |
Jan 16, 2024 | 353.47 | 355.04 | 351.65 | 353.84 | 3,716,711 | +2.69(+0.76%) |
Jan 12, 2024 | 353.94 | 353.94 | 348.90 | 351.15 | 1,982,005 | -0.81(-0.23%) |
Jan 11, 2024 | 352.52 | 356.38 | 348.74 | 351.96 | 3,576,182 | -0.27(-0.08%) |
Jan 10, 2024 | 346.13 | 352.29 | 345.82 | 352.23 | 4,160,233 | +10.47(+3.06%) |
Jan 09, 2024 | 341.38 | 344.64 | 340.83 | 341.76 | 2,368,111 | -1.72(-0.50%) |
Jan 08, 2024 | 339.03 | 343.99 | 338.85 | 343.47 | 2,770,549 | +4.93(+1.46%) |
Jan 05, 2024 | 333.54 | 339.43 | 333.49 | 338.55 | 2,698,847 | +4.30(+1.28%) |
Jan 04, 2024 | 335.58 | 338.53 | 334.20 | 334.25 | 3,698,842 | +0.32(+0.10%) |
Jan 03, 2024 | 338.09 | 338.31 | 332.28 | 333.93 | 3,351,944 | -6.73(-1.98%) |