Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 380.00 | 382.65 | 377.90 | 378.83 | 95,219 | -0.06(-0.02%) |
Mar 27, 2024 | 377.33 | 378.90 | 376.39 | 378.89 | 128,070 | +4.30(+1.15%) |
Mar 26, 2024 | 374.01 | 376.37 | 371.05 | 374.59 | 138,967 | +0.85(+0.23%) |
Mar 25, 2024 | 371.55 | 373.97 | 370.05 | 373.74 | 111,665 | +3.54(+0.96%) |
Mar 22, 2024 | 374.28 | 374.28 | 369.22 | 370.20 | 91,707 | -2.38(-0.64%) |
Mar 21, 2024 | 369.75 | 372.87 | 368.45 | 372.58 | 100,788 | +3.88(+1.05%) |
Mar 20, 2024 | 370.71 | 372.30 | 367.08 | 368.70 | 117,953 | -1.63(-0.44%) |
Mar 19, 2024 | 369.45 | 371.60 | 367.73 | 370.33 | 96,780 | +2.11(+0.57%) |
Mar 18, 2024 | 371.12 | 373.90 | 367.88 | 368.22 | 104,033 | -4.46(-1.20%) |
Mar 15, 2024 | 368.32 | 375.40 | 368.32 | 372.68 | 245,223 | +0.63(+0.17%) |
Mar 14, 2024 | 374.52 | 374.52 | 369.15 | 372.05 | 86,198 | -1.94(-0.52%) |
Mar 13, 2024 | 372.95 | 375.77 | 371.99 | 373.99 | 177,046 | +0.47(+0.13%) |
Mar 12, 2024 | 372.64 | 374.04 | 371.08 | 373.52 | 98,227 | +1.46(+0.39%) |
Mar 11, 2024 | 373.54 | 374.06 | 369.70 | 372.06 | 93,976 | -2.10(-0.56%) |
Mar 08, 2024 | 379.96 | 380.26 | 373.47 | 374.16 | 100,493 | -5.36(-1.41%) |
Mar 07, 2024 | 379.00 | 380.07 | 373.58 | 379.52 | 141,852 | +2.70(+0.72%) |
Mar 06, 2024 | 378.18 | 379.30 | 375.33 | 376.82 | 87,274 | -0.19(-0.05%) |
Mar 05, 2024 | 379.33 | 382.43 | 373.92 | 377.01 | 142,935 | -1.72(-0.45%) |
Mar 04, 2024 | 371.22 | 379.98 | 371.22 | 378.73 | 126,440 | +9.01(+2.44%) |
Mar 01, 2024 | 374.42 | 376.59 | 369.58 | 369.72 | 117,861 | -5.13(-1.37%) |
Feb 29, 2024 | 372.92 | 375.78 | 370.62 | 374.85 | 130,262 | +2.77(+0.74%) |
Feb 28, 2024 | 370.92 | 373.46 | 369.67 | 372.08 | 107,262 | +0.82(+0.22%) |
Feb 27, 2024 | 368.90 | 371.27 | 367.83 | 371.26 | 93,513 | +2.55(+0.69%) |
Feb 26, 2024 | 369.46 | 371.81 | 367.72 | 368.71 | 84,949 | -0.65(-0.18%) |
Feb 23, 2024 | 369.00 | 370.78 | 367.86 | 369.36 | 92,109 | +1.79(+0.49%) |
Feb 22, 2024 | 368.03 | 368.76 | 366.02 | 367.57 | 76,870 | +1.13(+0.31%) |
Feb 21, 2024 | 364.88 | 366.49 | 363.10 | 366.44 | 116,477 | +2.42(+0.66%) |
Feb 20, 2024 | 366.35 | 368.98 | 363.35 | 364.02 | 131,278 | -2.19(-0.60%) |
Feb 16, 2024 | 363.11 | 369.06 | 358.92 | 366.21 | 155,741 | +3.65(+1.01%) |
Feb 15, 2024 | 360.83 | 362.77 | 359.31 | 362.56 | 105,323 | +2.77(+0.77%) |
Feb 14, 2024 | 360.00 | 362.58 | 357.20 | 359.79 | 128,235 | +2.59(+0.73%) |
Feb 13, 2024 | 360.00 | 362.02 | 355.60 | 357.20 | 126,702 | -4.70(-1.30%) |
Feb 12, 2024 | 360.98 | 363.85 | 360.98 | 361.90 | 98,839 | +1.06(+0.29%) |
Feb 09, 2024 | 356.04 | 361.00 | 356.04 | 360.84 | 109,483 | +5.48(+1.54%) |
Feb 08, 2024 | 351.15 | 355.96 | 350.33 | 355.36 | 138,218 | +4.21(+1.20%) |
Feb 07, 2024 | 351.00 | 354.86 | 349.67 | 351.15 | 114,677 | +1.77(+0.51%) |
Feb 06, 2024 | 345.77 | 353.36 | 345.77 | 349.38 | 138,514 | +2.82(+0.81%) |
Feb 05, 2024 | 345.43 | 347.50 | 342.01 | 346.56 | 77,233 | -1.60(-0.46%) |
Feb 02, 2024 | 345.73 | 350.30 | 344.46 | 348.16 | 97,971 | +2.12(+0.61%) |
Feb 01, 2024 | 343.78 | 347.47 | 343.03 | 346.04 | 123,759 | +2.31(+0.67%) |
Jan 31, 2024 | 343.09 | 347.24 | 342.11 | 343.73 | 232,567 | +0.86(+0.25%) |
Jan 30, 2024 | 346.02 | 346.02 | 341.68 | 342.87 | 273,975 | -1.24(-0.36%) |
Jan 29, 2024 | 342.08 | 344.32 | 338.50 | 344.11 | 138,666 | +1.78(+0.52%) |
Jan 26, 2024 | 337.86 | 345.97 | 337.11 | 342.33 | 160,800 | +8.19(+2.45%) |
Jan 25, 2024 | 337.59 | 337.59 | 326.60 | 334.14 | 233,688 | -5.85(-1.72%) |
Jan 24, 2024 | 342.36 | 344.45 | 339.55 | 339.99 | 163,332 | +0.27(+0.08%) |
Jan 23, 2024 | 345.59 | 346.56 | 338.49 | 339.72 | 141,154 | -4.97(-1.44%) |
Jan 22, 2024 | 337.63 | 345.51 | 337.63 | 344.69 | 121,906 | +8.86(+2.64%) |
Jan 19, 2024 | 333.12 | 338.71 | 330.85 | 335.83 | 117,132 | +4.17(+1.26%) |
Jan 18, 2024 | 330.67 | 332.30 | 327.33 | 331.66 | 76,584 | +1.63(+0.49%) |
Jan 17, 2024 | 327.64 | 332.25 | 327.64 | 330.03 | 79,378 | -0.21(-0.06%) |
Jan 16, 2024 | 332.28 | 332.10 | 326.47 | 330.24 | 88,591 | -2.21(-0.66%) |
Jan 12, 2024 | 332.10 | 333.06 | 328.77 | 332.45 | 85,763 | +2.91(+0.88%) |
Jan 11, 2024 | 329.60 | 330.24 | 326.50 | 329.54 | 109,471 | +0.49(+0.15%) |
Jan 10, 2024 | 325.02 | 329.52 | 323.72 | 329.05 | 118,969 | +4.92(+1.52%) |
Jan 09, 2024 | 325.82 | 325.82 | 321.85 | 324.13 | 108,990 | -1.21(-0.37%) |
Jan 08, 2024 | 322.79 | 325.92 | 319.83 | 325.34 | 93,005 | +1.98(+0.61%) |
Jan 05, 2024 | 318.90 | 323.50 | 316.08 | 323.36 | 282,283 | +9.05(+2.88%) |
Jan 04, 2024 | 316.73 | 317.40 | 314.06 | 314.31 | 153,373 | -1.24(-0.39%) |
Jan 03, 2024 | 322.91 | 323.81 | 314.19 | 315.55 | 274,616 | -10.74(-3.29%) |