Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 491.91 | 497.42 | 486.81 | 496.98 | 11,738,271 | +12.88(+2.66%) |
Mar 15, 2024 | 489.01 | 491.83 | 481.30 | 484.10 | 29,658,710 | -7.73(-1.57%) |
Mar 14, 2024 | 500.26 | 501.35 | 488.16 | 491.83 | 12,613,858 | -3.74(-0.75%) |
Mar 13, 2024 | 495.39 | 500.98 | 491.03 | 495.57 | 12,068,977 | -4.18(-0.84%) |
Mar 12, 2024 | 493.26 | 502.31 | 484.73 | 499.75 | 15,435,073 | +16.16(+3.34%) |
Mar 11, 2024 | 497.01 | 497.32 | 476.00 | 483.59 | 20,406,926 | -22.36(-4.42%) |
Mar 08, 2024 | 514.19 | 523.57 | 499.35 | 505.95 | 18,603,286 | -6.24(-1.22%) |
Mar 07, 2024 | 503.28 | 519.85 | 501.38 | 512.19 | 18,557,542 | +16.10(+3.25%) |
Mar 06, 2024 | 497.63 | 502.97 | 494.29 | 496.09 | 11,740,689 | +5.87(+1.20%) |
Mar 05, 2024 | 495.00 | 495.58 | 487.89 | 490.22 | 15,504,195 | -7.97(-1.60%) |
Mar 04, 2024 | 503.00 | 504.42 | 496.42 | 498.19 | 12,308,468 | -4.11(-0.82%) |
Mar 01, 2024 | 492.11 | 504.25 | 491.85 | 502.30 | 16,369,968 | +12.17(+2.48%) |
Feb 29, 2024 | 488.44 | 491.70 | 482.61 | 490.13 | 17,976,016 | +6.11(+1.26%) |
Feb 28, 2024 | 485.00 | 491.05 | 482.75 | 484.02 | 12,932,087 | -3.03(-0.62%) |
Feb 27, 2024 | 479.98 | 487.27 | 479.92 | 487.05 | 10,847,222 | +5.31(+1.10%) |
Feb 26, 2024 | 483.47 | 486.14 | 480.60 | 481.74 | 12,085,699 | -2.29(-0.47%) |
Feb 23, 2024 | 488.05 | 494.36 | 482.35 | 484.03 | 18,374,658 | -2.10(-0.43%) |
Feb 22, 2024 | 480.24 | 489.99 | 476.06 | 486.13 | 21,605,592 | +18.10(+3.87%) |
Feb 21, 2024 | 466.50 | 469.00 | 461.79 | 468.03 | 12,931,853 | -3.22(-0.68%) |
Feb 20, 2024 | 469.21 | 475.68 | 466.06 | 471.25 | 18,015,886 | -1.57(-0.33%) |
Feb 16, 2024 | 477.60 | 478.45 | 468.71 | 472.82 | 23,580,536 | -10.70(-2.21%) |
Feb 15, 2024 | 474.78 | 488.10 | 471.72 | 483.52 | 24,214,162 | +10.74(+2.27%) |
Feb 14, 2024 | 467.43 | 473.61 | 465.60 | 472.78 | 16,877,452 | +13.15(+2.86%) |
Feb 13, 2024 | 456.39 | 467.39 | 454.61 | 459.63 | 20,922,864 | -8.77(-1.87%) |
Feb 12, 2024 | 467.69 | 478.64 | 466.08 | 468.40 | 19,388,176 | +0.79(+0.17%) |
Feb 09, 2024 | 472.45 | 473.09 | 466.97 | 467.61 | 18,432,992 | -1.89(-0.40%) |
Feb 08, 2024 | 467.82 | 470.09 | 464.54 | 469.50 | 19,117,226 | +0.41(+0.09%) |
Feb 07, 2024 | 457.51 | 471.02 | 455.69 | 469.09 | 23,066,648 | +14.85(+3.27%) |
Feb 06, 2024 | 463.51 | 466.62 | 452.52 | 454.24 | 21,642,690 | -4.69(-1.02%) |
Feb 05, 2024 | 469.38 | 471.40 | 458.73 | 458.92 | 40,814,920 | -15.56(-3.28%) |
Feb 02, 2024 | 459.11 | 485.44 | 452.53 | 474.49 | 84,800,184 | +80.12(+20.32%) |
Feb 01, 2024 | 393.52 | 400.08 | 392.63 | 394.36 | 28,926,114 | +4.64(+1.19%) |
Jan 31, 2024 | 388.59 | 397.58 | 386.69 | 389.73 | 20,161,934 | -9.91(-2.48%) |
Jan 30, 2024 | 403.16 | 405.93 | 399.15 | 399.64 | 18,835,104 | -0.96(-0.24%) |
Jan 29, 2024 | 394.56 | 402.50 | 392.68 | 400.60 | 18,706,078 | +6.87(+1.75%) |
Jan 26, 2024 | 393.93 | 396.37 | 391.18 | 393.72 | 13,189,372 | +0.96(+0.24%) |
Jan 25, 2024 | 389.76 | 395.07 | 385.25 | 392.76 | 15,092,911 | +2.48(+0.63%) |
Jan 24, 2024 | 389.59 | 395.73 | 387.40 | 390.29 | 15,743,532 | +5.49(+1.43%) |
Jan 23, 2024 | 384.20 | 387.97 | 381.67 | 384.79 | 15,523,802 | +3.42(+0.90%) |
Jan 22, 2024 | 387.54 | 389.94 | 380.76 | 381.38 | 17,689,322 | -1.67(-0.44%) |
Jan 19, 2024 | 378.60 | 383.95 | 377.57 | 383.04 | 21,720,574 | +7.31(+1.95%) |
Jan 18, 2024 | 371.10 | 376.45 | 370.56 | 375.73 | 16,421,812 | +7.75(+2.11%) |
Jan 17, 2024 | 365.91 | 368.15 | 358.23 | 367.98 | 13,333,287 | +0.91(+0.25%) |
Jan 16, 2024 | 373.25 | 375.21 | 366.84 | 367.07 | 15,320,317 | -7.02(-1.88%) |
Jan 12, 2024 | 369.76 | 376.66 | 369.15 | 374.09 | 19,333,250 | +4.81(+1.30%) |
Jan 11, 2024 | 371.74 | 372.38 | 362.55 | 369.28 | 17,204,566 | -0.80(-0.22%) |
Jan 10, 2024 | 359.79 | 372.55 | 358.70 | 370.08 | 22,119,096 | +13.03(+3.65%) |
Jan 09, 2024 | 356.02 | 360.26 | 354.98 | 357.05 | 13,470,040 | -1.23(-0.34%) |
Jan 08, 2024 | 354.32 | 358.60 | 351.68 | 358.28 | 13,889,287 | +6.70(+1.91%) |
Jan 05, 2024 | 346.62 | 353.12 | 345.89 | 351.58 | 14,027,003 | +4.82(+1.39%) |
Jan 04, 2024 | 344.13 | 347.78 | 343.04 | 346.75 | 12,104,610 | +2.65(+0.77%) |
Jan 03, 2024 | 344.61 | 347.58 | 342.81 | 344.11 | 15,456,719 | -1.82(-0.53%) |