Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 429.35 | 433.13 | 428.34 | 429.16 | 226,238 | -2.30(-0.53%) |
Mar 27, 2024 | 426.11 | 431.45 | 423.43 | 431.45 | 230,363 | +9.97(+2.36%) |
Mar 26, 2024 | 428.19 | 429.62 | 421.38 | 421.49 | 352,291 | -6.19(-1.45%) |
Mar 25, 2024 | 435.92 | 436.62 | 427.51 | 427.68 | 215,629 | -8.96(-2.05%) |
Mar 22, 2024 | 436.23 | 436.83 | 431.61 | 436.64 | 363,929 | +0.25(+0.06%) |
Mar 21, 2024 | 424.45 | 438.42 | 422.16 | 436.39 | 373,767 | +16.00(+3.80%) |
Mar 20, 2024 | 412.69 | 420.74 | 410.90 | 420.40 | 232,713 | +8.37(+2.03%) |
Mar 19, 2024 | 406.94 | 414.95 | 406.94 | 412.03 | 348,447 | +4.61(+1.13%) |
Mar 18, 2024 | 404.15 | 407.84 | 402.92 | 407.42 | 438,915 | +5.85(+1.46%) |
Mar 15, 2024 | 391.85 | 402.60 | 391.31 | 401.57 | 1,297,220 | +7.00(+1.78%) |
Mar 14, 2024 | 402.36 | 402.36 | 391.60 | 394.56 | 453,493 | -5.56(-1.39%) |
Mar 13, 2024 | 398.39 | 402.06 | 397.46 | 400.13 | 261,128 | +2.34(+0.59%) |
Mar 12, 2024 | 394.20 | 399.38 | 392.28 | 397.79 | 538,146 | +5.46(+1.39%) |
Mar 11, 2024 | 396.35 | 396.35 | 386.55 | 392.33 | 518,426 | -6.14(-1.54%) |
Mar 08, 2024 | 403.47 | 405.85 | 395.51 | 398.47 | 292,372 | -3.44(-0.86%) |
Mar 07, 2024 | 393.73 | 406.03 | 393.59 | 401.91 | 333,279 | +10.22(+2.61%) |
Mar 06, 2024 | 392.88 | 394.13 | 385.94 | 391.68 | 347,588 | +1.51(+0.39%) |
Mar 05, 2024 | 392.95 | 394.39 | 386.49 | 390.17 | 378,776 | -4.65(-1.18%) |
Mar 04, 2024 | 394.06 | 398.19 | 390.89 | 394.82 | 433,858 | +2.85(+0.73%) |
Mar 01, 2024 | 391.72 | 395.00 | 388.84 | 391.97 | 250,259 | +0.42(+0.11%) |
Feb 29, 2024 | 393.31 | 397.41 | 388.38 | 391.56 | 517,664 | -1.84(-0.47%) |
Feb 28, 2024 | 385.06 | 395.96 | 385.06 | 393.39 | 253,368 | +6.81(+1.76%) |
Feb 27, 2024 | 382.49 | 387.46 | 380.57 | 386.58 | 236,921 | +5.36(+1.41%) |
Feb 26, 2024 | 381.65 | 383.34 | 378.10 | 381.21 | 240,938 | -1.26(-0.33%) |
Feb 23, 2024 | 383.15 | 384.30 | 378.48 | 382.47 | 160,078 | +1.70(+0.45%) |
Feb 22, 2024 | 380.99 | 385.13 | 379.81 | 380.78 | 227,818 | +3.38(+0.90%) |
Feb 21, 2024 | 375.81 | 379.78 | 375.45 | 377.40 | 211,828 | +1.95(+0.52%) |
Feb 20, 2024 | 373.85 | 379.39 | 370.90 | 375.45 | 274,090 | -3.53(-0.93%) |
Feb 16, 2024 | 392.40 | 395.19 | 378.84 | 378.98 | 368,630 | -15.81(-4.00%) |
Feb 15, 2024 | 386.96 | 395.85 | 385.36 | 394.78 | 287,420 | +9.55(+2.48%) |
Feb 14, 2024 | 384.40 | 389.39 | 377.73 | 385.24 | 500,261 | +3.57(+0.93%) |
Feb 13, 2024 | 374.79 | 387.56 | 371.63 | 381.67 | 865,477 | -26.06(-6.39%) |
Feb 12, 2024 | 412.82 | 414.49 | 407.20 | 407.73 | 516,781 | -5.09(-1.23%) |
Feb 09, 2024 | 407.21 | 413.93 | 406.12 | 412.82 | 474,158 | +6.07(+1.49%) |
Feb 08, 2024 | 401.14 | 407.10 | 398.72 | 406.75 | 236,322 | +6.65(+1.66%) |
Feb 07, 2024 | 395.80 | 403.62 | 393.61 | 400.10 | 217,158 | +8.30(+2.12%) |
Feb 06, 2024 | 389.78 | 394.96 | 388.87 | 391.80 | 214,575 | +1.57(+0.40%) |
Feb 05, 2024 | 389.31 | 392.95 | 386.53 | 390.23 | 240,088 | -2.69(-0.69%) |
Feb 02, 2024 | 390.39 | 394.32 | 385.01 | 392.93 | 218,120 | +0.60(+0.15%) |
Feb 01, 2024 | 389.67 | 392.33 | 385.10 | 392.33 | 250,315 | +3.89(+1.00%) |
Jan 31, 2024 | 391.89 | 395.04 | 386.58 | 388.44 | 524,584 | -5.32(-1.35%) |
Jan 30, 2024 | 388.68 | 395.39 | 387.32 | 393.76 | 352,078 | +3.53(+0.90%) |
Jan 29, 2024 | 381.23 | 390.35 | 381.01 | 390.23 | 347,824 | +9.22(+2.42%) |
Jan 26, 2024 | 384.62 | 386.07 | 374.28 | 381.01 | 390,773 | -4.83(-1.25%) |
Jan 25, 2024 | 386.93 | 390.08 | 384.87 | 385.84 | 380,583 | +1.05(+0.27%) |
Jan 24, 2024 | 397.30 | 397.30 | 383.82 | 384.79 | 327,187 | -9.85(-2.49%) |
Jan 23, 2024 | 406.86 | 407.48 | 393.70 | 394.63 | 258,847 | -11.53(-2.84%) |
Jan 22, 2024 | 399.47 | 406.41 | 398.82 | 406.17 | 251,107 | +8.57(+2.16%) |
Jan 19, 2024 | 391.68 | 398.99 | 385.75 | 397.60 | 411,066 | +7.17(+1.84%) |
Jan 18, 2024 | 393.85 | 396.66 | 386.03 | 390.42 | 705,742 | +0.44(+0.11%) |
Jan 17, 2024 | 395.10 | 398.05 | 389.03 | 389.99 | 417,229 | -9.46(-2.37%) |
Jan 16, 2024 | 400.10 | 402.14 | 395.96 | 399.44 | 202,933 | -3.13(-0.78%) |
Jan 12, 2024 | 407.94 | 407.94 | 400.52 | 402.57 | 342,463 | -2.78(-0.68%) |
Jan 11, 2024 | 404.48 | 406.28 | 400.27 | 405.35 | 522,248 | -0.79(-0.19%) |
Jan 10, 2024 | 400.36 | 406.35 | 399.91 | 406.14 | 186,786 | +6.60(+1.65%) |
Jan 09, 2024 | 396.38 | 399.54 | 395.49 | 399.54 | 307,669 | -0.49(-0.12%) |
Jan 08, 2024 | 402.38 | 402.81 | 397.82 | 400.04 | 340,147 | -0.90(-0.22%) |
Jan 05, 2024 | 404.81 | 408.35 | 400.64 | 400.93 | 269,819 | -6.62(-1.62%) |
Jan 04, 2024 | 404.32 | 411.59 | 402.53 | 407.55 | 311,189 | +3.49(+0.86%) |
Jan 03, 2024 | 410.89 | 410.89 | 402.71 | 404.06 | 254,272 | -10.26(-2.48%) |