Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 387.13 | 383.67 | 383.64 | 383.60 | 4,169,567 | -2.29(-0.59%) |
Mar 27, 2024 | 380.85 | 386.32 | 380.74 | 385.89 | 2,536,618 | +5.96(+1.57%) |
Mar 26, 2024 | 382.41 | 384.26 | 379.40 | 379.93 | 2,720,262 | -3.58(-0.93%) |
Mar 25, 2024 | 389.10 | 389.86 | 382.89 | 383.51 | 2,683,607 | -6.77(-1.73%) |
Mar 22, 2024 | 394.69 | 396.42 | 390.09 | 390.28 | 3,008,739 | -4.92(-1.24%) |
Mar 21, 2024 | 388.41 | 396.87 | 388.29 | 395.20 | 4,236,585 | +10.79(+2.81%) |
Mar 20, 2024 | 379.42 | 384.88 | 376.23 | 384.41 | 2,750,207 | +5.00(+1.32%) |
Mar 19, 2024 | 374.89 | 379.46 | 373.13 | 379.41 | 3,493,542 | +7.50(+2.02%) |
Mar 18, 2024 | 376.49 | 377.60 | 371.14 | 371.91 | 3,455,674 | -1.32(-0.35%) |
Mar 15, 2024 | 374.12 | 378.42 | 372.54 | 373.23 | 9,234,906 | -2.04(-0.54%) |
Mar 14, 2024 | 378.00 | 380.20 | 372.17 | 375.27 | 3,877,565 | -3.72(-0.98%) |
Mar 13, 2024 | 376.03 | 382.71 | 375.78 | 378.99 | 3,761,388 | +4.45(+1.19%) |
Mar 12, 2024 | 372.51 | 375.90 | 372.40 | 374.54 | 2,843,417 | +3.02(+0.81%) |
Mar 11, 2024 | 371.56 | 372.98 | 368.87 | 371.52 | 2,833,799 | -1.83(-0.49%) |
Mar 08, 2024 | 375.00 | 376.62 | 372.10 | 373.35 | 2,162,909 | -3.20(-0.85%) |
Mar 07, 2024 | 377.87 | 380.30 | 375.57 | 376.55 | 2,268,022 | -0.89(-0.24%) |
Mar 06, 2024 | 378.53 | 379.81 | 375.89 | 377.44 | 2,496,040 | +1.24(+0.33%) |
Mar 05, 2024 | 377.84 | 378.71 | 374.78 | 376.20 | 3,029,583 | -1.91(-0.50%) |
Mar 04, 2024 | 380.62 | 382.24 | 377.85 | 378.11 | 2,634,202 | -4.06(-1.06%) |
Mar 01, 2024 | 378.10 | 382.81 | 377.57 | 382.16 | 2,767,355 | +3.82(+1.01%) |
Feb 29, 2024 | 376.54 | 379.51 | 375.90 | 378.35 | 4,409,100 | +2.98(+0.79%) |
Feb 28, 2024 | 373.33 | 377.58 | 372.83 | 375.37 | 2,296,095 | +2.04(+0.55%) |
Feb 27, 2024 | 370.44 | 373.57 | 368.41 | 373.33 | 2,876,492 | +3.94(+1.07%) |
Feb 26, 2024 | 371.29 | 372.65 | 368.52 | 369.39 | 2,475,594 | -0.36(-0.10%) |
Feb 23, 2024 | 369.87 | 372.02 | 368.05 | 369.75 | 3,418,635 | +0.62(+0.17%) |
Feb 22, 2024 | 365.25 | 370.74 | 364.97 | 369.13 | 3,407,278 | +7.17(+1.98%) |
Feb 21, 2024 | 358.45 | 362.94 | 356.82 | 361.96 | 3,297,368 | +1.55(+0.43%) |
Feb 20, 2024 | 353.20 | 363.08 | 352.45 | 360.41 | 4,853,196 | +0.22(+0.06%) |
Feb 16, 2024 | 358.54 | 361.83 | 357.01 | 360.20 | 3,924,833 | +1.26(+0.35%) |
Feb 15, 2024 | 356.77 | 359.49 | 354.73 | 358.93 | 2,677,801 | +2.83(+0.80%) |
Feb 14, 2024 | 355.05 | 356.85 | 351.88 | 356.10 | 3,019,669 | +0.64(+0.18%) |
Feb 13, 2024 | 356.34 | 357.29 | 351.78 | 355.46 | 3,124,741 | -7.81(-2.15%) |
Feb 12, 2024 | 362.06 | 366.53 | 361.89 | 363.28 | 3,137,832 | +2.29(+0.63%) |
Feb 09, 2024 | 361.96 | 362.26 | 358.65 | 360.99 | 2,404,287 | -0.57(-0.16%) |
Feb 08, 2024 | 360.70 | 363.48 | 359.50 | 361.56 | 2,540,573 | +1.02(+0.28%) |
Feb 07, 2024 | 356.35 | 361.56 | 355.59 | 360.53 | 3,291,738 | +6.40(+1.81%) |
Feb 06, 2024 | 352.74 | 355.87 | 352.19 | 354.13 | 2,057,489 | +1.10(+0.31%) |
Feb 05, 2024 | 351.56 | 353.95 | 348.68 | 353.03 | 2,669,715 | -2.08(-0.58%) |
Feb 02, 2024 | 352.07 | 357.41 | 347.94 | 355.11 | 3,719,915 | -2.82(-0.79%) |
Feb 01, 2024 | 351.30 | 358.00 | 350.23 | 357.93 | 2,453,681 | +7.07(+2.01%) |
Jan 31, 2024 | 355.79 | 356.85 | 350.25 | 350.86 | 3,397,780 | -4.11(-1.16%) |
Jan 30, 2024 | 352.39 | 356.80 | 351.94 | 354.98 | 2,349,704 | +1.39(+0.39%) |
Jan 29, 2024 | 353.04 | 354.25 | 350.91 | 353.58 | 2,747,773 | +0.40(+0.11%) |
Jan 26, 2024 | 349.38 | 354.93 | 348.93 | 353.19 | 3,196,893 | +4.31(+1.23%) |
Jan 25, 2024 | 350.49 | 350.78 | 346.19 | 348.88 | 3,079,645 | +3.68(+1.07%) |
Jan 24, 2024 | 349.85 | 350.77 | 345.01 | 345.20 | 3,494,528 | -3.49(-1.00%) |
Jan 23, 2024 | 353.73 | 353.76 | 346.99 | 348.69 | 3,911,371 | -5.88(-1.66%) |
Jan 22, 2024 | 357.22 | 359.31 | 353.57 | 354.57 | 4,017,396 | -5.69(-1.58%) |
Jan 19, 2024 | 356.68 | 360.80 | 354.16 | 360.25 | 3,253,918 | +4.48(+1.26%) |
Jan 18, 2024 | 354.00 | 356.58 | 351.93 | 355.77 | 2,524,610 | +2.19(+0.62%) |
Jan 17, 2024 | 354.51 | 357.62 | 351.94 | 353.58 | 2,661,966 | -2.71(-0.76%) |
Jan 16, 2024 | 355.93 | 357.51 | 354.09 | 356.30 | 3,691,052 | +2.70(+0.76%) |
Jan 12, 2024 | 356.40 | 356.40 | 351.33 | 353.60 | 1,968,322 | -0.81(-0.23%) |
Jan 11, 2024 | 354.97 | 358.85 | 351.16 | 354.41 | 3,551,493 | -0.27(-0.08%) |
Jan 10, 2024 | 348.54 | 354.74 | 348.23 | 354.68 | 4,131,512 | +10.55(+3.06%) |
Jan 09, 2024 | 343.75 | 347.03 | 343.20 | 344.13 | 2,351,763 | -1.73(-0.50%) |
Jan 08, 2024 | 341.39 | 346.38 | 341.21 | 345.86 | 2,751,422 | +4.96(+1.45%) |
Jan 05, 2024 | 335.86 | 341.79 | 335.81 | 340.90 | 2,680,214 | +4.32(+1.28%) |
Jan 04, 2024 | 337.91 | 340.88 | 336.53 | 336.58 | 3,673,307 | +0.33(+0.10%) |
Jan 03, 2024 | 340.44 | 340.66 | 334.59 | 336.25 | 3,328,803 | -6.78(-1.98%) |