Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 397.61 | 397.79 | 391.70 | 393.72 | 184,653 | -4.87(-1.22%) |
Mar 27, 2024 | 399.19 | 400.21 | 393.58 | 398.59 | 316,148 | +1.02(+0.26%) |
Mar 26, 2024 | 398.71 | 401.85 | 393.61 | 397.57 | 167,309 | -0.85(-0.21%) |
Mar 25, 2024 | 396.36 | 400.05 | 394.14 | 398.42 | 185,521 | -4.26(-1.06%) |
Mar 22, 2024 | 394.46 | 405.29 | 389.23 | 402.68 | 288,264 | +5.80(+1.46%) |
Mar 21, 2024 | 410.81 | 411.23 | 394.57 | 396.88 | 756,080 | +39.93(+11.19%) |
Mar 20, 2024 | 359.00 | 359.43 | 349.86 | 356.95 | 479,044 | -2.42(-0.67%) |
Mar 19, 2024 | 363.03 | 363.41 | 358.35 | 359.37 | 293,604 | -2.17(-0.60%) |
Mar 18, 2024 | 366.71 | 368.44 | 361.38 | 361.54 | 338,028 | -9.74(-2.62%) |
Mar 15, 2024 | 378.84 | 380.85 | 371.09 | 371.28 | 278,125 | -7.37(-1.95%) |
Mar 14, 2024 | 385.75 | 386.86 | 374.32 | 378.64 | 226,790 | -3.12(-0.82%) |
Mar 13, 2024 | 384.48 | 387.64 | 373.29 | 381.76 | 239,474 | -6.18(-1.59%) |
Mar 12, 2024 | 384.68 | 390.24 | 383.12 | 387.94 | 242,718 | +2.94(+0.76%) |
Mar 11, 2024 | 387.80 | 394.05 | 383.88 | 385.00 | 291,035 | -2.80(-0.72%) |
Mar 08, 2024 | 387.49 | 392.57 | 385.15 | 387.80 | 195,998 | -0.88(-0.23%) |
Mar 07, 2024 | 395.66 | 396.87 | 388.07 | 388.68 | 266,636 | -1.98(-0.51%) |
Mar 06, 2024 | 389.39 | 392.91 | 387.47 | 390.66 | 192,722 | +1.97(+0.51%) |
Mar 05, 2024 | 387.42 | 389.90 | 381.51 | 388.69 | 323,355 | -1.63(-0.42%) |
Mar 04, 2024 | 384.46 | 391.61 | 382.33 | 390.32 | 331,877 | -3.17(-0.81%) |
Mar 01, 2024 | 379.87 | 394.10 | 379.25 | 393.49 | 428,382 | +13.48(+3.55%) |
Feb 29, 2024 | 385.55 | 386.74 | 368.57 | 380.01 | 838,072 | -17.69(-4.45%) |
Feb 28, 2024 | 408.08 | 408.29 | 397.29 | 397.70 | 282,808 | -13.50(-3.28%) |
Feb 27, 2024 | 406.25 | 412.50 | 406.25 | 411.20 | 174,685 | +0.85(+0.21%) |
Feb 26, 2024 | 410.66 | 412.57 | 407.17 | 410.35 | 136,520 | +0.83(+0.20%) |
Feb 23, 2024 | 405.95 | 413.10 | 405.95 | 409.52 | 160,785 | +3.51(+0.86%) |
Feb 22, 2024 | 399.17 | 410.14 | 399.17 | 406.01 | 308,107 | +6.06(+1.52%) |
Feb 21, 2024 | 399.31 | 402.31 | 396.32 | 399.95 | 433,053 | +4.55(+1.15%) |
Feb 20, 2024 | 406.94 | 408.00 | 393.56 | 395.40 | 311,975 | +3.17(+0.81%) |
Feb 16, 2024 | 391.53 | 394.60 | 389.68 | 392.23 | 187,625 | -1.24(-0.32%) |
Feb 15, 2024 | 391.62 | 394.49 | 390.80 | 393.47 | 181,014 | +3.20(+0.82%) |
Feb 14, 2024 | 387.93 | 391.05 | 386.17 | 390.27 | 306,695 | +3.44(+0.89%) |
Feb 13, 2024 | 383.66 | 390.00 | 383.38 | 386.83 | 383,027 | -5.87(-1.49%) |
Feb 12, 2024 | 392.42 | 395.56 | 388.99 | 392.70 | 325,057 | -8.78(-2.19%) |
Feb 09, 2024 | 398.00 | 404.30 | 396.55 | 401.48 | 265,675 | +6.59(+1.67%) |
Feb 08, 2024 | 392.51 | 395.91 | 390.01 | 394.89 | 186,152 | +2.94(+0.75%) |
Feb 07, 2024 | 390.68 | 393.31 | 389.99 | 391.95 | 140,982 | -1.17(-0.30%) |
Feb 06, 2024 | 393.20 | 396.77 | 389.64 | 393.12 | 324,425 | -10.25(-2.54%) |
Feb 05, 2024 | 378.39 | 408.55 | 377.71 | 403.37 | 568,849 | +24.53(+6.48%) |
Feb 02, 2024 | 382.86 | 382.86 | 374.64 | 378.84 | 504,525 | -6.74(-1.75%) |
Feb 01, 2024 | 378.68 | 385.98 | 378.28 | 385.58 | 452,115 | +5.07(+1.33%) |
Jan 31, 2024 | 380.85 | 385.44 | 378.06 | 380.51 | 508,857 | -0.64(-0.17%) |
Jan 30, 2024 | 381.05 | 383.22 | 376.45 | 381.15 | 422,536 | -3.48(-0.90%) |
Jan 29, 2024 | 380.85 | 385.30 | 379.05 | 384.63 | 331,964 | +2.04(+0.53%) |
Jan 26, 2024 | 382.52 | 386.65 | 380.84 | 382.59 | 287,619 | +0.05(+0.01%) |
Jan 25, 2024 | 371.97 | 382.88 | 370.74 | 382.54 | 474,732 | +14.80(+4.02%) |
Jan 24, 2024 | 370.74 | 372.51 | 364.55 | 367.74 | 635,365 | -2.17(-0.59%) |
Jan 23, 2024 | 359.99 | 370.39 | 359.67 | 369.91 | 325,934 | +5.38(+1.48%) |
Jan 22, 2024 | 364.62 | 366.32 | 361.84 | 364.53 | 523,015 | -2.37(-0.65%) |
Jan 19, 2024 | 362.52 | 367.48 | 359.24 | 366.90 | 525,228 | +1.12(+0.31%) |
Jan 18, 2024 | 370.09 | 370.72 | 362.43 | 365.78 | 421,053 | -6.66(-1.79%) |
Jan 17, 2024 | 377.58 | 378.01 | 369.70 | 372.44 | 235,154 | -5.69(-1.50%) |
Jan 16, 2024 | 382.21 | 381.54 | 374.74 | 378.13 | 534,563 | +4.46(+1.19%) |
Jan 12, 2024 | 380.00 | 383.43 | 373.64 | 373.67 | 435,461 | -7.60(-1.99%) |
Jan 11, 2024 | 389.50 | 389.50 | 380.02 | 381.27 | 573,687 | -12.52(-3.18%) |
Jan 10, 2024 | 397.47 | 400.30 | 391.37 | 393.79 | 345,920 | -6.10(-1.53%) |
Jan 09, 2024 | 410.58 | 412.98 | 397.17 | 399.89 | 345,258 | -13.40(-3.24%) |
Jan 08, 2024 | 396.51 | 416.91 | 395.64 | 413.29 | 504,222 | +17.07(+4.31%) |
Jan 05, 2024 | 388.09 | 396.63 | 384.31 | 396.22 | 541,858 | +7.50(+1.93%) |
Jan 04, 2024 | 381.35 | 392.58 | 381.35 | 388.72 | 396,591 | +6.60(+1.73%) |
Jan 03, 2024 | 377.66 | 383.20 | 377.66 | 382.12 | 231,979 | +1.12(+0.29%) |