Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 429.00 | 429.15 | 415.01 | 423.13 | 161,433 | -1.85(-0.44%) |
Mar 27, 2024 | 439.31 | 439.31 | 415.52 | 424.98 | 144,590 | -10.71(-2.46%) |
Mar 26, 2024 | 440.78 | 440.78 | 431.81 | 435.69 | 87,349 | -2.99(-0.68%) |
Mar 25, 2024 | 433.70 | 441.00 | 433.04 | 438.68 | 51,507 | +6.37(+1.47%) |
Mar 22, 2024 | 442.33 | 446.08 | 429.67 | 432.31 | 66,758 | -10.56(-2.38%) |
Mar 21, 2024 | 443.64 | 452.72 | 440.57 | 442.87 | 51,861 | -2.32(-0.52%) |
Mar 20, 2024 | 437.49 | 447.97 | 434.85 | 445.19 | 54,492 | +4.57(+1.04%) |
Mar 19, 2024 | 439.96 | 445.01 | 435.94 | 440.62 | 70,820 | -2.40(-0.54%) |
Mar 18, 2024 | 419.09 | 448.83 | 413.70 | 443.02 | 113,338 | +21.33(+5.06%) |
Mar 15, 2024 | 426.00 | 428.00 | 418.70 | 421.69 | 165,462 | -4.79(-1.12%) |
Mar 14, 2024 | 453.54 | 453.99 | 421.63 | 426.48 | 122,112 | -28.46(-6.26%) |
Mar 13, 2024 | 466.80 | 470.87 | 454.16 | 454.94 | 108,329 | -11.08(-2.38%) |
Mar 12, 2024 | 469.41 | 469.41 | 455.31 | 466.02 | 83,331 | -1.95(-0.42%) |
Mar 11, 2024 | 450.37 | 468.00 | 450.37 | 467.97 | 60,435 | +17.29(+3.84%) |
Mar 08, 2024 | 445.75 | 451.17 | 441.75 | 450.68 | 48,652 | +7.94(+1.79%) |
Mar 07, 2024 | 440.39 | 446.39 | 438.00 | 442.74 | 69,940 | +2.92(+0.66%) |
Mar 06, 2024 | 451.99 | 453.23 | 438.70 | 439.82 | 92,402 | -10.82(-2.40%) |
Mar 05, 2024 | 450.89 | 475.00 | 441.35 | 450.64 | 200,324 | +5.64(+1.27%) |
Mar 04, 2024 | 457.03 | 457.93 | 438.47 | 445.00 | 104,923 | -12.63(-2.76%) |
Mar 01, 2024 | 455.52 | 465.71 | 450.24 | 457.63 | 79,853 | +1.63(+0.36%) |
Feb 29, 2024 | 447.27 | 460.45 | 447.27 | 456.00 | 90,309 | +13.25(+2.99%) |
Feb 28, 2024 | 439.73 | 445.86 | 438.81 | 442.75 | 82,066 | -3.15(-0.71%) |
Feb 27, 2024 | 436.63 | 448.26 | 431.17 | 445.90 | 116,619 | +9.20(+2.11%) |
Feb 26, 2024 | 441.78 | 448.50 | 432.05 | 436.70 | 156,459 | -4.38(-0.99%) |
Feb 23, 2024 | 477.65 | 477.65 | 405.75 | 441.08 | 274,394 | -34.98(-7.35%) |
Feb 22, 2024 | 473.66 | 479.79 | 468.78 | 476.06 | 111,684 | +0.34(+0.07%) |
Feb 21, 2024 | 493.00 | 493.00 | 475.29 | 475.72 | 85,902 | -18.20(-3.68%) |
Feb 20, 2024 | 482.09 | 495.00 | 480.31 | 493.92 | 90,680 | +10.49(+2.17%) |
Feb 16, 2024 | 489.24 | 497.07 | 482.60 | 483.43 | 102,656 | -7.19(-1.47%) |
Feb 15, 2024 | 493.93 | 502.97 | 488.80 | 490.62 | 94,412 | -2.77(-0.56%) |
Feb 14, 2024 | 487.67 | 493.97 | 477.23 | 493.39 | 60,531 | +10.43(+2.16%) |
Feb 13, 2024 | 489.64 | 489.64 | 471.40 | 482.97 | 104,999 | -19.85(-3.95%) |
Feb 12, 2024 | 497.31 | 510.63 | 496.63 | 502.82 | 62,950 | +7.64(+1.54%) |
Feb 09, 2024 | 483.11 | 495.78 | 480.40 | 495.17 | 74,898 | +11.39(+2.35%) |
Feb 08, 2024 | 491.65 | 497.55 | 480.06 | 483.78 | 84,931 | -4.33(-0.89%) |
Feb 07, 2024 | 503.97 | 507.34 | 485.98 | 488.12 | 86,392 | -14.52(-2.89%) |
Feb 06, 2024 | 499.50 | 505.83 | 493.42 | 502.64 | 106,390 | +0.19(+0.04%) |
Feb 05, 2024 | 508.78 | 512.41 | 498.15 | 502.45 | 64,851 | -4.51(-0.89%) |
Feb 02, 2024 | 539.56 | 539.56 | 497.01 | 506.96 | 123,930 | -41.07(-7.49%) |
Feb 01, 2024 | 551.24 | 551.24 | 533.53 | 548.03 | 60,632 | +2.39(+0.44%) |
Jan 31, 2024 | 551.80 | 563.49 | 545.58 | 545.65 | 38,134 | -9.22(-1.66%) |
Jan 30, 2024 | 555.95 | 562.07 | 552.92 | 554.86 | 68,635 | -5.52(-0.98%) |
Jan 29, 2024 | 565.93 | 565.93 | 549.65 | 560.38 | 45,479 | -9.07(-1.59%) |
Jan 26, 2024 | 554.24 | 569.60 | 554.24 | 569.45 | 34,749 | +19.02(+3.45%) |
Jan 25, 2024 | 542.08 | 550.44 | 535.18 | 550.43 | 33,327 | +11.15(+2.07%) |
Jan 24, 2024 | 555.72 | 555.72 | 536.91 | 539.28 | 48,075 | -10.26(-1.87%) |
Jan 23, 2024 | 551.10 | 551.10 | 538.97 | 549.54 | 55,671 | +4.20(+0.77%) |
Jan 22, 2024 | 533.62 | 545.33 | 533.62 | 545.33 | 46,084 | +15.93(+3.01%) |
Jan 19, 2024 | 521.65 | 529.40 | 512.37 | 529.40 | 54,645 | +9.03(+1.73%) |
Jan 18, 2024 | 523.79 | 525.65 | 519.20 | 520.37 | 37,839 | +1.78(+0.34%) |
Jan 17, 2024 | 531.01 | 535.48 | 510.93 | 518.59 | 98,944 | -19.27(-3.58%) |
Jan 16, 2024 | 549.89 | 545.90 | 536.51 | 537.87 | 76,874 | -10.20(-1.86%) |
Jan 12, 2024 | 558.53 | 561.76 | 542.34 | 548.07 | 56,334 | -7.66(-1.38%) |
Jan 11, 2024 | 550.12 | 558.31 | 541.78 | 555.73 | 63,443 | +4.92(+0.89%) |
Jan 10, 2024 | 555.27 | 571.10 | 546.95 | 550.81 | 72,841 | -4.08(-0.73%) |
Jan 09, 2024 | 549.80 | 554.89 | 541.57 | 554.88 | 71,454 | +1.37(+0.25%) |
Jan 08, 2024 | 537.24 | 559.37 | 529.20 | 553.51 | 87,374 | +18.62(+3.48%) |
Jan 05, 2024 | 526.73 | 549.20 | 526.73 | 534.89 | 94,719 | +6.29(+1.19%) |
Jan 04, 2024 | 537.92 | 541.62 | 519.19 | 528.60 | 84,837 | -9.51(-1.77%) |
Jan 03, 2024 | 546.26 | 548.33 | 535.78 | 538.11 | 61,551 | -12.16(-2.21%) |