Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 429.29 | 432.81 | 426.98 | 429.32 | 248,608 | +0.31(+0.07%) |
Mar 27, 2024 | 425.14 | 429.94 | 425.14 | 429.01 | 182,335 | +5.56(+1.31%) |
Mar 26, 2024 | 422.79 | 424.61 | 421.25 | 423.45 | 217,908 | +1.44(+0.34%) |
Mar 25, 2024 | 423.79 | 424.33 | 419.64 | 422.01 | 180,748 | -2.02(-0.48%) |
Mar 22, 2024 | 423.80 | 427.95 | 422.98 | 424.03 | 169,940 | +0.49(+0.12%) |
Mar 21, 2024 | 426.04 | 430.25 | 422.54 | 423.54 | 253,094 | -0.16(-0.04%) |
Mar 20, 2024 | 421.87 | 427.17 | 421.87 | 423.70 | 247,490 | +2.20(+0.52%) |
Mar 19, 2024 | 415.07 | 421.67 | 413.15 | 421.50 | 201,135 | +6.82(+1.64%) |
Mar 18, 2024 | 416.98 | 418.73 | 413.79 | 414.68 | 237,458 | -0.44(-0.11%) |
Mar 15, 2024 | 410.75 | 416.17 | 410.75 | 415.12 | 286,868 | -0.44(-0.11%) |
Mar 14, 2024 | 419.94 | 420.51 | 414.00 | 415.56 | 227,099 | -5.68(-1.35%) |
Mar 13, 2024 | 426.53 | 426.53 | 421.06 | 421.24 | 190,745 | -3.63(-0.85%) |
Mar 12, 2024 | 426.25 | 426.57 | 423.60 | 424.87 | 170,478 | -0.03(-0.01%) |
Mar 11, 2024 | 424.84 | 427.16 | 423.49 | 424.90 | 140,340 | -1.08(-0.25%) |
Mar 08, 2024 | 428.78 | 430.00 | 424.01 | 425.98 | 210,636 | -2.16(-0.50%) |
Mar 07, 2024 | 427.08 | 428.79 | 424.97 | 428.14 | 127,050 | +2.73(+0.64%) |
Mar 06, 2024 | 425.55 | 429.51 | 423.75 | 425.41 | 167,402 | +2.20(+0.52%) |
Mar 05, 2024 | 428.16 | 430.30 | 420.51 | 423.21 | 203,624 | -5.24(-1.22%) |
Mar 04, 2024 | 425.65 | 432.11 | 424.94 | 428.45 | 357,642 | +3.45(+0.81%) |
Mar 01, 2024 | 427.27 | 428.32 | 423.01 | 425.00 | 215,618 | -2.27(-0.53%) |
Feb 29, 2024 | 426.97 | 428.86 | 423.18 | 427.27 | 296,168 | +1.84(+0.43%) |
Feb 28, 2024 | 423.17 | 425.46 | 422.02 | 425.43 | 277,498 | +0.53(+0.12%) |
Feb 27, 2024 | 427.31 | 427.98 | 424.84 | 424.90 | 127,946 | -1.33(-0.31%) |
Feb 26, 2024 | 431.86 | 432.06 | 425.77 | 426.23 | 208,475 | -6.64(-1.53%) |
Feb 23, 2024 | 432.44 | 435.61 | 428.31 | 432.87 | 125,011 | +1.93(+0.45%) |
Feb 22, 2024 | 429.94 | 433.53 | 426.47 | 430.94 | 142,277 | +4.46(+1.05%) |
Feb 21, 2024 | 431.83 | 431.83 | 422.94 | 426.48 | 206,248 | -4.28(-0.99%) |
Feb 20, 2024 | 429.47 | 431.85 | 426.73 | 430.76 | 193,553 | -1.50(-0.35%) |
Feb 16, 2024 | 431.10 | 433.67 | 426.71 | 432.26 | 162,952 | +0.78(+0.18%) |
Feb 15, 2024 | 428.39 | 431.53 | 424.94 | 431.48 | 248,445 | +3.95(+0.92%) |
Feb 14, 2024 | 423.76 | 427.60 | 422.81 | 427.53 | 191,015 | +7.34(+1.75%) |
Feb 13, 2024 | 424.96 | 433.06 | 415.48 | 420.19 | 239,991 | -6.88(-1.61%) |
Feb 12, 2024 | 433.70 | 435.63 | 425.97 | 427.07 | 214,479 | -6.96(-1.60%) |
Feb 09, 2024 | 429.69 | 434.27 | 428.00 | 434.03 | 148,189 | +3.36(+0.78%) |
Feb 08, 2024 | 433.35 | 434.77 | 428.84 | 430.67 | 167,315 | -1.42(-0.33%) |
Feb 07, 2024 | 436.06 | 436.06 | 431.18 | 432.09 | 225,382 | -1.95(-0.45%) |
Feb 06, 2024 | 431.69 | 434.18 | 430.41 | 434.04 | 165,134 | +3.63(+0.84%) |
Feb 05, 2024 | 431.01 | 431.01 | 423.37 | 430.41 | 175,024 | -2.33(-0.54%) |
Feb 02, 2024 | 425.51 | 434.62 | 425.02 | 432.74 | 176,957 | +5.16(+1.21%) |
Feb 01, 2024 | 419.14 | 427.80 | 415.87 | 427.58 | 300,273 | +9.11(+2.18%) |
Jan 31, 2024 | 429.75 | 429.75 | 418.01 | 418.47 | 273,788 | -9.80(-2.29%) |
Jan 30, 2024 | 428.27 | 431.00 | 424.88 | 428.27 | 177,650 | -0.90(-0.21%) |
Jan 29, 2024 | 418.11 | 429.42 | 416.88 | 429.17 | 211,221 | +10.21(+2.44%) |
Jan 26, 2024 | 425.05 | 426.24 | 416.43 | 418.96 | 212,957 | -5.95(-1.40%) |
Jan 25, 2024 | 419.67 | 429.75 | 415.88 | 424.91 | 303,799 | +6.99(+1.67%) |
Jan 24, 2024 | 447.88 | 447.88 | 417.72 | 417.92 | 490,486 | -24.06(-5.44%) |
Jan 23, 2024 | 440.33 | 442.12 | 438.14 | 441.98 | 248,484 | +3.32(+0.76%) |
Jan 22, 2024 | 438.59 | 442.49 | 437.75 | 438.66 | 198,515 | +3.03(+0.70%) |
Jan 19, 2024 | 435.10 | 436.25 | 430.36 | 435.63 | 170,768 | +3.09(+0.71%) |
Jan 18, 2024 | 427.08 | 433.58 | 424.00 | 432.54 | 192,698 | +7.13(+1.68%) |
Jan 17, 2024 | 434.09 | 437.71 | 425.37 | 425.41 | 227,908 | -11.16(-2.56%) |
Jan 16, 2024 | 438.77 | 439.22 | 436.02 | 436.57 | 165,559 | -3.89(-0.88%) |
Jan 12, 2024 | 443.32 | 443.32 | 439.12 | 440.46 | 169,723 | +0.23(+0.05%) |
Jan 11, 2024 | 441.79 | 442.03 | 437.48 | 440.23 | 114,750 | -0.60(-0.14%) |
Jan 10, 2024 | 438.28 | 441.95 | 436.85 | 440.83 | 153,882 | +2.58(+0.59%) |
Jan 09, 2024 | 437.04 | 440.13 | 436.92 | 438.25 | 160,776 | -3.05(-0.69%) |
Jan 08, 2024 | 435.47 | 441.92 | 435.43 | 441.30 | 209,424 | +5.83(+1.34%) |
Jan 05, 2024 | 438.18 | 438.91 | 432.48 | 435.47 | 165,667 | -2.72(-0.62%) |
Jan 04, 2024 | 440.60 | 443.11 | 438.16 | 438.19 | 250,953 | -1.15(-0.26%) |
Jan 03, 2024 | 435.72 | 441.82 | 433.30 | 439.34 | 309,216 | +1.04(+0.24%) |