Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 508.12 | 505.61 | 500.26 | 504.60 | 3,897,194 | +0.20(+0.04%) |
Mar 27, 2024 | 515.47 | 516.86 | 499.70 | 504.40 | 4,228,198 | -3.20(-0.63%) |
Mar 26, 2024 | 508.06 | 512.79 | 503.59 | 507.60 | 2,811,507 | +0.37(+0.07%) |
Mar 25, 2024 | 496.79 | 510.63 | 496.69 | 507.23 | 4,276,698 | +7.71(+1.54%) |
Mar 22, 2024 | 509.07 | 511.59 | 496.67 | 499.52 | 5,413,696 | -11.73(-2.29%) |
Mar 21, 2024 | 517.60 | 519.73 | 506.20 | 511.25 | 5,214,945 | -7.89(-1.52%) |
Mar 20, 2024 | 523.29 | 523.87 | 512.50 | 519.14 | 4,235,978 | -2.05(-0.39%) |
Mar 19, 2024 | 509.89 | 522.64 | 508.99 | 521.19 | 7,081,909 | +7.33(+1.43%) |
Mar 18, 2024 | 495.55 | 515.73 | 495.55 | 513.86 | 7,051,182 | +21.40(+4.35%) |
Mar 15, 2024 | 499.64 | 503.13 | 485.00 | 492.46 | 19,583,574 | -77.99(-13.67%) |
Mar 14, 2024 | 578.00 | 579.54 | 568.76 | 570.45 | 5,921,606 | -3.10(-0.54%) |
Mar 13, 2024 | 579.06 | 585.35 | 573.41 | 573.55 | 3,462,472 | -5.59(-0.97%) |
Mar 12, 2024 | 568.60 | 579.79 | 562.60 | 579.14 | 3,464,842 | +18.72(+3.34%) |
Mar 11, 2024 | 552.45 | 562.69 | 551.02 | 560.42 | 2,855,959 | +8.73(+1.58%) |
Mar 08, 2024 | 553.00 | 560.44 | 550.51 | 551.69 | 2,833,182 | -4.35(-0.78%) |
Mar 07, 2024 | 550.00 | 558.38 | 541.59 | 556.04 | 2,658,447 | +12.95(+2.38%) |
Mar 06, 2024 | 548.00 | 550.64 | 538.15 | 543.09 | 3,208,129 | -1.75(-0.32%) |
Mar 05, 2024 | 562.60 | 564.19 | 539.35 | 544.84 | 4,313,527 | -23.10(-4.07%) |
Mar 04, 2024 | 572.85 | 576.25 | 564.10 | 567.94 | 2,555,613 | -2.99(-0.52%) |
Mar 01, 2024 | 561.11 | 572.89 | 560.67 | 570.93 | 2,968,099 | +10.65(+1.90%) |
Feb 29, 2024 | 554.89 | 561.94 | 553.23 | 560.28 | 3,841,565 | +8.46(+1.53%) |
Feb 28, 2024 | 552.00 | 557.20 | 549.76 | 551.82 | 2,314,388 | -0.67(-0.12%) |
Feb 27, 2024 | 565.91 | 565.91 | 548.54 | 552.49 | 3,248,905 | -7.99(-1.43%) |
Feb 26, 2024 | 556.56 | 570.60 | 556.56 | 560.48 | 4,250,186 | +7.04(+1.27%) |
Feb 23, 2024 | 543.49 | 557.18 | 541.48 | 553.44 | 4,546,513 | +15.87(+2.95%) |
Feb 22, 2024 | 553.94 | 555.55 | 534.56 | 537.57 | 5,037,666 | -0.95(-0.18%) |
Feb 21, 2024 | 539.76 | 542.57 | 529.37 | 538.52 | 4,486,668 | -3.39(-0.63%) |
Feb 20, 2024 | 531.49 | 545.88 | 528.01 | 541.91 | 6,614,643 | -4.75(-0.87%) |
Feb 16, 2024 | 589.90 | 590.14 | 546.37 | 546.66 | 10,353,250 | -43.78(-7.41%) |
Feb 15, 2024 | 606.00 | 607.32 | 589.77 | 590.44 | 3,674,149 | -14.22(-2.35%) |
Feb 14, 2024 | 605.85 | 610.33 | 602.50 | 604.66 | 1,615,553 | +2.77(+0.46%) |
Feb 13, 2024 | 596.70 | 608.39 | 590.00 | 601.89 | 2,984,319 | -9.95(-1.63%) |
Feb 12, 2024 | 626.00 | 626.35 | 611.58 | 611.84 | 2,315,298 | -15.37(-2.45%) |
Feb 09, 2024 | 616.00 | 628.07 | 615.80 | 627.21 | 2,091,353 | +11.35(+1.84%) |
Feb 08, 2024 | 615.85 | 621.34 | 612.51 | 615.86 | 1,821,738 | +0.01(+0.00%) |
Feb 07, 2024 | 613.25 | 620.42 | 610.15 | 615.85 | 2,312,592 | +8.71(+1.43%) |
Feb 06, 2024 | 625.58 | 626.46 | 604.67 | 607.14 | 3,434,863 | -23.36(-3.70%) |
Feb 05, 2024 | 633.03 | 634.59 | 624.54 | 630.50 | 2,129,985 | -4.26(-0.67%) |
Feb 02, 2024 | 624.79 | 638.25 | 617.01 | 634.76 | 2,542,771 | +6.85(+1.09%) |
Feb 01, 2024 | 619.00 | 628.80 | 618.77 | 627.91 | 1,684,275 | +10.13(+1.64%) |
Jan 31, 2024 | 620.00 | 625.93 | 612.17 | 617.78 | 2,663,694 | -10.18(-1.62%) |
Jan 30, 2024 | 630.00 | 630.47 | 620.89 | 627.96 | 2,019,304 | -2.27(-0.36%) |
Jan 29, 2024 | 615.71 | 636.25 | 615.71 | 630.23 | 3,209,454 | +16.30(+2.66%) |
Jan 26, 2024 | 620.70 | 622.50 | 613.00 | 613.93 | 2,137,833 | -8.65(-1.39%) |
Jan 25, 2024 | 615.42 | 627.06 | 612.24 | 622.58 | 3,802,312 | +16.10(+2.65%) |
Jan 24, 2024 | 601.71 | 616.95 | 597.46 | 606.48 | 2,998,301 | +9.38(+1.57%) |
Jan 23, 2024 | 602.21 | 604.32 | 591.34 | 597.11 | 2,729,827 | -6.49(-1.07%) |
Jan 22, 2024 | 615.00 | 620.96 | 603.15 | 603.59 | 4,487,071 | -7.96(-1.30%) |
Jan 19, 2024 | 593.81 | 612.01 | 589.13 | 611.55 | 3,876,545 | +17.85(+3.01%) |
Jan 18, 2024 | 586.90 | 596.89 | 584.21 | 593.70 | 2,791,683 | -2.40(-0.40%) |
Jan 17, 2024 | 591.99 | 596.75 | 582.44 | 596.10 | 2,587,701 | -1.58(-0.26%) |
Jan 16, 2024 | 592.83 | 597.76 | 588.34 | 597.68 | 2,125,580 | +1.14(+0.19%) |
Jan 12, 2024 | 598.39 | 599.38 | 593.02 | 596.54 | 1,479,448 | -0.95(-0.16%) |
Jan 11, 2024 | 592.00 | 597.84 | 584.52 | 597.49 | 2,330,429 | +6.46(+1.09%) |
Jan 10, 2024 | 585.43 | 593.65 | 585.43 | 591.03 | 2,134,451 | +4.83(+0.82%) |
Jan 09, 2024 | 578.33 | 588.20 | 577.28 | 586.20 | 1,925,937 | +5.65(+0.97%) |
Jan 08, 2024 | 567.87 | 581.51 | 567.87 | 580.55 | 2,827,676 | +15.95(+2.83%) |
Jan 05, 2024 | 563.50 | 569.52 | 563.34 | 564.60 | 1,924,653 | -2.45(-0.43%) |
Jan 04, 2024 | 570.99 | 572.91 | 566.66 | 567.05 | 2,089,992 | -4.74(-0.83%) |
Jan 03, 2024 | 574.58 | 577.30 | 570.19 | 571.79 | 2,476,962 | -8.28(-1.43%) |