Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 480.87 | 482.16 | 480.50 | 480.70 | 4,065,113 | -0.06(-0.01%) |
Mar 27, 2024 | 479.51 | 480.87 | 477.45 | 480.76 | 4,946,783 | +4.16(+0.87%) |
Mar 26, 2024 | 479.06 | 479.37 | 476.43 | 476.60 | 8,066,722 | -1.34(-0.28%) |
Mar 25, 2024 | 477.73 | 478.79 | 477.55 | 477.94 | 6,080,075 | -1.24(-0.26%) |
Mar 22, 2024 | 479.87 | 480.32 | 478.82 | 479.18 | 5,881,708 | -2.17(-0.45%) |
Mar 21, 2024 | 482.62 | 483.24 | 481.21 | 481.35 | 5,043,782 | +1.60(+0.33%) |
Mar 20, 2024 | 475.54 | 480.02 | 474.93 | 479.75 | 6,174,789 | +4.15(+0.87%) |
Mar 19, 2024 | 472.20 | 475.74 | 471.29 | 475.60 | 4,548,305 | +2.65(+0.56%) |
Mar 18, 2024 | 473.95 | 475.28 | 472.50 | 472.95 | 3,937,615 | +2.94(+0.63%) |
Mar 15, 2024 | 470.41 | 471.78 | 468.72 | 470.01 | 6,807,118 | -3.26(-0.69%) |
Mar 14, 2024 | 475.16 | 475.32 | 470.45 | 473.27 | 5,152,099 | -1.04(-0.22%) |
Mar 13, 2024 | 475.31 | 475.47 | 472.90 | 474.31 | 3,543,125 | -0.72(-0.15%) |
Mar 12, 2024 | 471.92 | 475.55 | 469.57 | 475.03 | 4,805,862 | +5.03(+1.07%) |
Mar 11, 2024 | 469.20 | 470.45 | 467.39 | 470.00 | 5,321,867 | -0.39(-0.08%) |
Mar 08, 2024 | 473.77 | 476.30 | 469.82 | 470.39 | 6,286,060 | -2.87(-0.61%) |
Mar 07, 2024 | 471.63 | 474.19 | 470.78 | 473.26 | 7,146,810 | +4.64(+0.99%) |
Mar 06, 2024 | 469.25 | 470.66 | 467.32 | 468.62 | 5,318,138 | +2.47(+0.53%) |
Mar 05, 2024 | 468.95 | 469.38 | 464.06 | 466.15 | 4,603,041 | -4.72(-1.00%) |
Mar 04, 2024 | 470.61 | 472.60 | 470.60 | 470.87 | 3,964,716 | -0.56(-0.12%) |
Mar 01, 2024 | 467.83 | 471.77 | 467.43 | 471.43 | 4,839,526 | +4.50(+0.96%) |
Feb 29, 2024 | 466.97 | 468.49 | 464.47 | 466.93 | 7,328,721 | +1.72(+0.37%) |
Feb 28, 2024 | 464.49 | 465.83 | 464.11 | 465.21 | 2,795,911 | -0.72(-0.15%) |
Feb 27, 2024 | 465.71 | 466.10 | 463.91 | 465.93 | 3,581,367 | +0.86(+0.18%) |
Feb 26, 2024 | 467.19 | 467.59 | 464.94 | 465.07 | 3,447,898 | -1.71(-0.37%) |
Feb 23, 2024 | 468.09 | 468.87 | 466.09 | 466.78 | 4,050,675 | +0.21(+0.05%) |
Feb 22, 2024 | 463.22 | 467.33 | 462.31 | 466.57 | 4,321,366 | +9.60(+2.10%) |
Feb 21, 2024 | 455.32 | 457.12 | 453.60 | 456.97 | 4,209,199 | +0.46(+0.10%) |
Feb 20, 2024 | 457.44 | 458.06 | 454.43 | 456.51 | 5,301,546 | -2.52(-0.55%) |
Feb 16, 2024 | 461.08 | 462.15 | 458.40 | 459.03 | 5,527,997 | -2.36(-0.51%) |
Feb 15, 2024 | 458.90 | 461.54 | 458.43 | 461.39 | 5,691,959 | +3.10(+0.68%) |
Feb 14, 2024 | 456.57 | 458.67 | 454.40 | 458.29 | 5,621,893 | +4.32(+0.95%) |
Feb 13, 2024 | 454.48 | 455.70 | 451.00 | 453.97 | 8,144,461 | -6.49(-1.41%) |
Feb 12, 2024 | 460.61 | 462.74 | 459.75 | 460.46 | 4,557,752 | -0.21(-0.05%) |
Feb 09, 2024 | 458.54 | 461.03 | 458.17 | 460.67 | 4,002,663 | +2.60(+0.57%) |
Feb 08, 2024 | 457.81 | 458.33 | 457.03 | 458.07 | 4,179,904 | +0.31(+0.07%) |
Feb 07, 2024 | 456.15 | 458.18 | 455.27 | 457.76 | 6,758,861 | +3.73(+0.82%) |
Feb 06, 2024 | 453.58 | 454.29 | 452.21 | 454.03 | 4,380,312 | +1.41(+0.31%) |
Feb 05, 2024 | 453.73 | 454.15 | 450.54 | 452.62 | 7,098,635 | -1.66(-0.37%) |
Feb 02, 2024 | 450.01 | 455.88 | 449.69 | 454.28 | 6,253,563 | +4.62(+1.03%) |
Feb 01, 2024 | 445.35 | 449.66 | 444.65 | 449.66 | 6,134,015 | +5.84(+1.32%) |
Jan 31, 2024 | 449.04 | 449.46 | 443.75 | 443.82 | 7,099,988 | -7.35(-1.63%) |
Jan 30, 2024 | 450.84 | 451.81 | 450.44 | 451.17 | 3,402,119 | -0.32(-0.07%) |
Jan 29, 2024 | 448.23 | 451.61 | 447.71 | 451.49 | 4,537,787 | +3.26(+0.73%) |
Jan 26, 2024 | 448.10 | 449.51 | 447.16 | 448.23 | 6,404,085 | -0.27(-0.06%) |
Jan 25, 2024 | 448.14 | 448.76 | 446.11 | 448.50 | 4,162,053 | +2.51(+0.56%) |
Jan 24, 2024 | 448.32 | 449.19 | 445.75 | 445.99 | 4,562,624 | +0.37(+0.08%) |
Jan 23, 2024 | 444.83 | 445.82 | 443.78 | 445.62 | 3,245,125 | +1.32(+0.30%) |
Jan 22, 2024 | 444.77 | 445.92 | 443.68 | 444.30 | 5,867,995 | +1.01(+0.23%) |
Jan 19, 2024 | 439.00 | 443.61 | 438.31 | 443.29 | 4,836,890 | +5.36(+1.22%) |
Jan 18, 2024 | 435.58 | 438.39 | 434.16 | 437.93 | 4,329,115 | +3.86(+0.89%) |
Jan 17, 2024 | 433.60 | 434.48 | 431.81 | 434.07 | 6,042,831 | -2.43(-0.56%) |
Jan 16, 2024 | 436.79 | 437.98 | 434.74 | 436.50 | 5,728,662 | -1.49(-0.34%) |
Jan 12, 2024 | 439.11 | 439.80 | 436.73 | 437.99 | 5,182,734 | +0.20(+0.05%) |
Jan 11, 2024 | 438.94 | 439.36 | 434.00 | 437.79 | 4,790,262 | -0.15(-0.03%) |
Jan 10, 2024 | 435.77 | 438.74 | 435.48 | 437.94 | 4,263,341 | +2.87(+0.66%) |
Jan 09, 2024 | 433.62 | 436.43 | 433.16 | 435.07 | 7,938,586 | -1.06(-0.24%) |
Jan 08, 2024 | 430.45 | 436.27 | 430.37 | 436.13 | 7,215,083 | +6.15(+1.43%) |
Jan 05, 2024 | 429.59 | 432.30 | 428.64 | 429.98 | 5,724,697 | +0.55(+0.13%) |
Jan 04, 2024 | 430.33 | 432.78 | 429.21 | 429.43 | 3,943,058 | -1.36(-0.32%) |
Jan 03, 2024 | 432.32 | 433.00 | 430.25 | 430.79 | 4,785,992 | -3.22(-0.74%) |