Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 406.00 | 405.90 | 405.90 | 403.50 | 711,594 | -11.12(-2.68%) |
Mar 27, 2024 | 406.57 | 415.05 | 403.24 | 414.62 | 262,680 | +12.06(+3.00%) |
Mar 26, 2024 | 411.39 | 414.34 | 402.14 | 402.56 | 252,162 | -5.61(-1.37%) |
Mar 25, 2024 | 414.30 | 418.32 | 407.07 | 408.17 | 413,615 | -8.21(-1.97%) |
Mar 22, 2024 | 419.37 | 420.00 | 415.53 | 416.38 | 230,150 | -2.59(-0.62%) |
Mar 21, 2024 | 412.92 | 420.98 | 411.91 | 418.97 | 321,274 | +9.51(+2.32%) |
Mar 20, 2024 | 405.26 | 411.25 | 401.80 | 409.46 | 256,651 | +4.33(+1.07%) |
Mar 19, 2024 | 398.38 | 405.67 | 398.11 | 405.13 | 272,626 | +7.83(+1.97%) |
Mar 18, 2024 | 399.40 | 402.36 | 394.08 | 397.30 | 374,366 | -2.01(-0.50%) |
Mar 15, 2024 | 393.72 | 400.31 | 393.32 | 399.31 | 389,881 | +3.97(+1.00%) |
Mar 14, 2024 | 406.42 | 407.64 | 388.34 | 395.34 | 533,952 | -10.24(-2.52%) |
Mar 13, 2024 | 405.25 | 409.01 | 402.53 | 405.58 | 207,619 | +1.60(+0.40%) |
Mar 12, 2024 | 401.11 | 407.14 | 398.85 | 403.98 | 353,458 | +2.87(+0.72%) |
Mar 11, 2024 | 413.79 | 416.35 | 400.79 | 401.11 | 296,704 | -12.82(-3.10%) |
Mar 08, 2024 | 415.43 | 421.58 | 412.70 | 413.93 | 268,212 | +0.91(+0.22%) |
Mar 07, 2024 | 406.57 | 414.37 | 403.87 | 413.02 | 371,847 | +7.62(+1.88%) |
Mar 06, 2024 | 408.91 | 409.65 | 404.13 | 405.41 | 315,661 | -2.48(-0.61%) |
Mar 05, 2024 | 400.23 | 408.23 | 400.23 | 407.89 | 384,677 | +6.84(+1.71%) |
Mar 04, 2024 | 400.01 | 407.45 | 399.05 | 401.05 | 253,520 | -1.27(-0.31%) |
Mar 01, 2024 | 394.74 | 404.51 | 389.61 | 402.31 | 275,821 | +5.28(+1.33%) |
Feb 29, 2024 | 393.93 | 400.40 | 393.03 | 397.04 | 466,244 | +5.02(+1.28%) |
Feb 28, 2024 | 386.64 | 392.26 | 385.19 | 392.02 | 221,050 | +2.03(+0.52%) |
Feb 27, 2024 | 387.98 | 390.39 | 384.98 | 390.00 | 231,866 | +4.65(+1.21%) |
Feb 26, 2024 | 384.09 | 390.19 | 383.99 | 385.35 | 370,181 | -1.21(-0.31%) |
Feb 23, 2024 | 377.81 | 387.53 | 374.33 | 386.56 | 450,987 | +8.51(+2.25%) |
Feb 22, 2024 | 366.26 | 405.63 | 366.26 | 378.05 | 1,052,533 | -9.99(-2.57%) |
Feb 21, 2024 | 383.88 | 389.73 | 380.37 | 388.04 | 551,481 | +4.32(+1.13%) |
Feb 20, 2024 | 379.86 | 384.99 | 377.92 | 383.73 | 236,734 | -2.52(-0.65%) |
Feb 16, 2024 | 384.02 | 389.55 | 381.88 | 386.25 | 294,529 | -1.82(-0.47%) |
Feb 15, 2024 | 383.88 | 388.31 | 383.62 | 388.07 | 227,909 | +6.33(+1.66%) |
Feb 14, 2024 | 378.48 | 381.85 | 374.14 | 381.74 | 310,837 | +6.88(+1.84%) |
Feb 13, 2024 | 378.38 | 382.67 | 372.49 | 374.86 | 317,564 | -16.97(-4.33%) |
Feb 12, 2024 | 386.33 | 394.13 | 384.40 | 391.83 | 201,090 | +6.23(+1.62%) |
Feb 09, 2024 | 386.22 | 389.95 | 383.37 | 385.60 | 219,594 | -0.69(-0.18%) |
Feb 08, 2024 | 381.17 | 386.68 | 378.55 | 386.29 | 243,140 | +6.47(+1.70%) |
Feb 07, 2024 | 374.22 | 382.83 | 368.93 | 379.82 | 351,369 | +7.26(+1.95%) |
Feb 06, 2024 | 365.62 | 372.76 | 365.62 | 372.56 | 176,284 | +6.87(+1.88%) |
Feb 05, 2024 | 367.87 | 368.71 | 361.38 | 365.68 | 317,724 | -7.15(-1.92%) |
Feb 02, 2024 | 371.79 | 376.47 | 360.18 | 372.83 | 344,624 | -3.22(-0.86%) |
Feb 01, 2024 | 372.16 | 376.19 | 366.30 | 376.06 | 331,656 | +5.81(+1.57%) |
Jan 31, 2024 | 378.81 | 380.76 | 369.08 | 370.24 | 316,497 | -8.38(-2.21%) |
Jan 30, 2024 | 381.81 | 383.06 | 378.38 | 378.62 | 241,491 | -3.77(-0.99%) |
Jan 29, 2024 | 377.44 | 382.98 | 374.65 | 382.39 | 263,430 | +6.02(+1.60%) |
Jan 26, 2024 | 377.71 | 379.34 | 372.63 | 376.37 | 301,052 | -1.17(-0.31%) |
Jan 25, 2024 | 381.88 | 384.10 | 376.85 | 377.53 | 307,414 | -2.33(-0.61%) |
Jan 24, 2024 | 393.12 | 394.73 | 375.90 | 379.87 | 279,162 | -9.73(-2.50%) |
Jan 23, 2024 | 401.28 | 401.28 | 386.62 | 389.60 | 199,271 | -9.11(-2.28%) |
Jan 22, 2024 | 388.93 | 399.41 | 388.93 | 398.70 | 254,705 | +12.91(+3.35%) |
Jan 19, 2024 | 385.96 | 387.92 | 380.62 | 385.79 | 272,969 | -0.16(-0.04%) |
Jan 18, 2024 | 378.61 | 386.25 | 378.25 | 385.95 | 236,076 | +9.91(+2.64%) |
Jan 17, 2024 | 376.58 | 380.49 | 373.28 | 376.04 | 224,350 | -4.54(-1.19%) |
Jan 16, 2024 | 376.87 | 381.93 | 373.69 | 380.57 | 288,412 | -0.21(-0.05%) |
Jan 12, 2024 | 386.45 | 388.17 | 376.48 | 380.78 | 150,572 | -3.05(-0.80%) |
Jan 11, 2024 | 386.17 | 388.76 | 378.41 | 383.83 | 267,527 | -4.96(-1.27%) |
Jan 10, 2024 | 381.96 | 388.99 | 375.08 | 388.79 | 290,960 | +8.30(+2.18%) |
Jan 09, 2024 | 376.04 | 382.10 | 376.04 | 380.49 | 129,732 | +0.09(+0.02%) |
Jan 08, 2024 | 373.61 | 381.79 | 373.61 | 380.40 | 214,989 | +3.70(+0.98%) |
Jan 05, 2024 | 370.59 | 378.70 | 370.59 | 376.70 | 266,800 | +4.85(+1.30%) |
Jan 04, 2024 | 369.32 | 376.31 | 369.32 | 371.86 | 258,568 | -0.91(-0.24%) |
Jan 03, 2024 | 381.83 | 381.98 | 372.33 | 372.76 | 310,300 | -14.33(-3.70%) |