Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 408.74 | 409.47 | 400.00 | 400.29 | 61,476 | -6.58(-1.62%) |
Mar 27, 2024 | 407.67 | 408.69 | 400.49 | 406.87 | 390,511 | +2.20(+0.54%) |
Mar 26, 2024 | 400.92 | 407.07 | 400.01 | 404.67 | 112,177 | +1.25(+0.31%) |
Mar 25, 2024 | 401.49 | 404.86 | 399.43 | 403.42 | 58,579 | +4.49(+1.12%) |
Mar 22, 2024 | 407.02 | 407.93 | 393.53 | 398.94 | 90,813 | -7.21(-1.77%) |
Mar 21, 2024 | 405.03 | 408.99 | 399.46 | 406.14 | 77,133 | +1.26(+0.31%) |
Mar 20, 2024 | 413.03 | 415.49 | 400.64 | 404.89 | 100,946 | -5.80(-1.41%) |
Mar 19, 2024 | 411.53 | 413.16 | 407.35 | 410.69 | 100,616 | +0.72(+0.18%) |
Mar 18, 2024 | 414.13 | 418.44 | 408.18 | 409.97 | 89,617 | -5.49(-1.32%) |
Mar 15, 2024 | 405.49 | 417.76 | 405.49 | 415.46 | 311,969 | +8.07(+1.98%) |
Mar 14, 2024 | 408.53 | 409.79 | 404.81 | 407.39 | 78,731 | +0.85(+0.21%) |
Mar 13, 2024 | 410.10 | 413.23 | 404.31 | 406.54 | 107,069 | -0.58(-0.14%) |
Mar 12, 2024 | 399.80 | 407.92 | 396.79 | 407.12 | 71,510 | +5.67(+1.41%) |
Mar 11, 2024 | 414.55 | 414.55 | 401.07 | 401.45 | 109,524 | -13.10(-3.16%) |
Mar 08, 2024 | 414.25 | 417.34 | 412.27 | 414.55 | 70,495 | -1.48(-0.35%) |
Mar 07, 2024 | 411.82 | 419.00 | 410.03 | 416.02 | 92,503 | +5.62(+1.37%) |
Mar 06, 2024 | 407.26 | 415.22 | 404.61 | 410.40 | 61,902 | +3.28(+0.81%) |
Mar 05, 2024 | 410.46 | 410.46 | 404.61 | 407.12 | 74,992 | -3.73(-0.91%) |
Mar 04, 2024 | 402.36 | 416.11 | 400.86 | 410.85 | 94,645 | +7.85(+1.95%) |
Mar 01, 2024 | 406.56 | 411.45 | 398.96 | 403.00 | 122,993 | -2.58(-0.64%) |
Feb 29, 2024 | 413.59 | 413.59 | 400.70 | 405.58 | 211,197 | -5.56(-1.35%) |
Feb 28, 2024 | 390.43 | 411.69 | 390.43 | 411.15 | 171,112 | +23.05(+5.94%) |
Feb 27, 2024 | 350.54 | 389.33 | 350.54 | 388.10 | 195,525 | +34.85(+9.87%) |
Feb 26, 2024 | 347.18 | 353.29 | 346.69 | 353.25 | 84,408 | +4.85(+1.39%) |
Feb 23, 2024 | 351.00 | 351.17 | 346.65 | 348.40 | 103,050 | -2.33(-0.66%) |
Feb 22, 2024 | 352.15 | 352.15 | 345.27 | 350.73 | 126,447 | +1.05(+0.30%) |
Feb 21, 2024 | 352.76 | 353.90 | 348.74 | 349.68 | 121,307 | -4.67(-1.32%) |
Feb 20, 2024 | 359.11 | 361.73 | 353.00 | 354.35 | 104,248 | -4.32(-1.20%) |
Feb 16, 2024 | 354.74 | 361.77 | 352.65 | 358.67 | 117,393 | +4.32(+1.22%) |
Feb 15, 2024 | 352.08 | 356.62 | 351.51 | 354.35 | 86,013 | +3.65(+1.04%) |
Feb 14, 2024 | 348.90 | 353.11 | 348.90 | 350.70 | 105,887 | +2.34(+0.67%) |
Feb 13, 2024 | 353.67 | 355.33 | 348.08 | 348.36 | 78,995 | -5.72(-1.62%) |
Feb 12, 2024 | 352.87 | 356.31 | 351.57 | 354.08 | 79,007 | +0.50(+0.14%) |
Feb 09, 2024 | 349.08 | 353.92 | 348.29 | 353.58 | 75,649 | +4.52(+1.29%) |
Feb 08, 2024 | 348.89 | 349.29 | 346.99 | 349.06 | 93,171 | +0.18(+0.05%) |
Feb 07, 2024 | 346.97 | 349.51 | 344.97 | 348.89 | 84,646 | +2.50(+0.72%) |
Feb 06, 2024 | 343.89 | 347.23 | 342.66 | 346.38 | 91,668 | +3.87(+1.13%) |
Feb 05, 2024 | 345.26 | 345.47 | 342.07 | 342.52 | 57,383 | -3.77(-1.09%) |
Feb 02, 2024 | 346.41 | 347.72 | 338.70 | 346.28 | 82,111 | +0.40(+0.12%) |
Feb 01, 2024 | 342.54 | 345.89 | 336.50 | 345.89 | 122,203 | +1.16(+0.34%) |
Jan 31, 2024 | 344.29 | 348.94 | 337.31 | 344.73 | 1,061,299 | +0.98(+0.28%) |
Jan 30, 2024 | 341.58 | 345.43 | 338.25 | 343.75 | 92,054 | +2.17(+0.64%) |
Jan 29, 2024 | 343.90 | 346.82 | 341.14 | 341.58 | 135,228 | -2.55(-0.74%) |
Jan 26, 2024 | 338.28 | 345.04 | 337.21 | 344.13 | 104,706 | +7.66(+2.28%) |
Jan 25, 2024 | 337.63 | 339.21 | 332.74 | 336.47 | 148,082 | -1.01(-0.30%) |
Jan 24, 2024 | 337.97 | 340.85 | 335.22 | 337.47 | 113,632 | +0.08(+0.02%) |
Jan 23, 2024 | 341.76 | 343.29 | 334.74 | 337.39 | 100,370 | -3.67(-1.08%) |
Jan 22, 2024 | 340.98 | 344.15 | 339.22 | 341.06 | 66,827 | +2.10(+0.62%) |
Jan 19, 2024 | 343.67 | 344.75 | 335.34 | 338.96 | 117,695 | -2.65(-0.78%) |
Jan 18, 2024 | 339.01 | 342.73 | 335.96 | 341.61 | 79,976 | +4.29(+1.27%) |
Jan 17, 2024 | 334.24 | 340.67 | 334.24 | 337.32 | 54,238 | +0.95(+0.28%) |
Jan 16, 2024 | 339.81 | 343.13 | 336.24 | 336.38 | 108,638 | -3.98(-1.17%) |
Jan 12, 2024 | 334.91 | 341.45 | 332.22 | 340.35 | 86,204 | +6.83(+2.05%) |
Jan 11, 2024 | 327.15 | 333.56 | 324.41 | 333.52 | 75,709 | +6.27(+1.92%) |
Jan 10, 2024 | 327.20 | 327.55 | 324.46 | 327.25 | 87,047 | +0.62(+0.19%) |
Jan 09, 2024 | 326.96 | 326.98 | 320.03 | 326.64 | 82,901 | -1.26(-0.38%) |
Jan 08, 2024 | 329.82 | 329.82 | 323.93 | 327.89 | 86,548 | -0.87(-0.26%) |
Jan 05, 2024 | 331.98 | 333.44 | 328.74 | 328.76 | 74,804 | -2.92(-0.88%) |
Jan 04, 2024 | 330.32 | 335.64 | 330.32 | 331.68 | 97,817 | +1.35(+0.41%) |
Jan 03, 2024 | 332.43 | 335.01 | 329.63 | 330.32 | 89,359 | -2.33(-0.70%) |