Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 515.67 | 525.77 | 513.68 | 522.88 | 804,545 | +9.36(+1.82%) |
Mar 27, 2024 | 515.64 | 516.66 | 507.02 | 513.52 | 923,013 | -0.82(-0.16%) |
Mar 26, 2024 | 505.66 | 514.68 | 505.00 | 514.34 | 866,797 | +8.77(+1.73%) |
Mar 25, 2024 | 521.97 | 523.54 | 505.26 | 505.57 | 773,697 | -14.80(-2.84%) |
Mar 22, 2024 | 522.00 | 526.58 | 515.27 | 520.37 | 1,061,146 | -3.18(-0.61%) |
Mar 21, 2024 | 523.96 | 531.11 | 521.24 | 523.55 | 967,535 | -0.41(-0.08%) |
Mar 20, 2024 | 528.63 | 532.70 | 522.90 | 523.96 | 694,396 | -5.12(-0.97%) |
Mar 19, 2024 | 535.08 | 535.08 | 524.47 | 529.08 | 811,569 | -3.25(-0.61%) |
Mar 18, 2024 | 534.36 | 544.36 | 525.67 | 532.33 | 1,064,443 | -3.65(-0.68%) |
Mar 15, 2024 | 504.00 | 546.58 | 502.20 | 535.98 | 2,891,584 | -29.46(-5.21%) |
Mar 14, 2024 | 572.62 | 574.76 | 561.21 | 565.44 | 1,392,755 | -1.74(-0.31%) |
Mar 13, 2024 | 559.83 | 572.48 | 558.33 | 567.18 | 814,178 | +11.61(+2.09%) |
Mar 12, 2024 | 549.13 | 556.88 | 548.14 | 555.57 | 558,271 | +7.01(+1.28%) |
Mar 11, 2024 | 540.62 | 549.22 | 538.54 | 548.56 | 626,286 | +8.34(+1.54%) |
Mar 08, 2024 | 549.67 | 551.12 | 540.12 | 540.22 | 499,693 | -8.10(-1.48%) |
Mar 07, 2024 | 550.14 | 554.50 | 546.36 | 548.32 | 371,910 | +0.02(+0.00%) |
Mar 06, 2024 | 555.10 | 555.10 | 543.63 | 548.30 | 457,862 | -1.16(-0.21%) |
Mar 05, 2024 | 548.00 | 554.74 | 539.13 | 549.46 | 545,141 | +2.92(+0.53%) |
Mar 04, 2024 | 545.88 | 551.84 | 542.84 | 546.54 | 481,216 | -3.44(-0.63%) |
Mar 01, 2024 | 548.31 | 553.42 | 543.37 | 549.98 | 548,688 | +1.42(+0.26%) |
Feb 29, 2024 | 559.26 | 559.26 | 546.78 | 548.56 | 1,022,513 | -10.60(-1.90%) |
Feb 28, 2024 | 559.22 | 563.17 | 556.92 | 559.16 | 343,799 | -2.25(-0.40%) |
Feb 27, 2024 | 555.59 | 562.80 | 554.66 | 561.41 | 428,146 | +5.09(+0.91%) |
Feb 26, 2024 | 550.17 | 557.98 | 548.93 | 556.32 | 395,787 | +6.54(+1.19%) |
Feb 23, 2024 | 547.47 | 553.65 | 544.99 | 549.78 | 371,805 | +5.72(+1.05%) |
Feb 22, 2024 | 541.20 | 547.48 | 538.67 | 544.06 | 478,751 | +5.27(+0.98%) |
Feb 21, 2024 | 543.39 | 548.60 | 536.00 | 538.79 | 723,036 | -2.50(-0.46%) |
Feb 20, 2024 | 529.00 | 542.80 | 528.75 | 541.29 | 702,171 | +9.20(+1.73%) |
Feb 16, 2024 | 528.41 | 536.85 | 527.20 | 532.09 | 353,844 | +2.21(+0.42%) |
Feb 15, 2024 | 533.74 | 536.88 | 528.84 | 529.88 | 467,818 | +3.29(+0.62%) |
Feb 14, 2024 | 531.21 | 533.75 | 521.71 | 526.59 | 543,729 | -4.47(-0.84%) |
Feb 13, 2024 | 517.89 | 532.43 | 514.97 | 531.06 | 753,474 | +6.00(+1.14%) |
Feb 12, 2024 | 524.01 | 527.66 | 520.79 | 525.06 | 529,557 | +2.43(+0.46%) |
Feb 09, 2024 | 521.00 | 524.34 | 517.16 | 522.63 | 489,521 | +3.51(+0.68%) |
Feb 08, 2024 | 516.22 | 522.16 | 513.30 | 519.12 | 667,854 | +5.08(+0.99%) |
Feb 07, 2024 | 506.89 | 516.91 | 504.57 | 514.04 | 799,942 | +12.04(+2.40%) |
Feb 06, 2024 | 503.71 | 504.16 | 496.10 | 502.00 | 636,490 | -0.38(-0.08%) |
Feb 05, 2024 | 506.51 | 509.26 | 496.74 | 502.38 | 620,182 | -2.95(-0.58%) |
Feb 02, 2024 | 500.46 | 510.05 | 491.52 | 505.33 | 590,288 | +1.81(+0.36%) |
Feb 01, 2024 | 506.55 | 508.08 | 499.11 | 503.52 | 551,300 | +1.47(+0.29%) |
Jan 31, 2024 | 508.74 | 510.86 | 500.84 | 502.05 | 561,406 | -6.69(-1.32%) |
Jan 30, 2024 | 505.77 | 511.58 | 501.86 | 508.74 | 836,648 | +0.75(+0.15%) |
Jan 29, 2024 | 493.06 | 509.60 | 493.06 | 507.99 | 910,693 | +14.40(+2.92%) |
Jan 26, 2024 | 496.34 | 499.42 | 488.74 | 493.59 | 706,493 | +0.37(+0.08%) |
Jan 25, 2024 | 480.34 | 493.54 | 480.34 | 493.22 | 798,109 | +14.45(+3.02%) |
Jan 24, 2024 | 481.00 | 484.28 | 473.71 | 478.77 | 559,973 | -1.13(-0.24%) |
Jan 23, 2024 | 480.00 | 480.84 | 474.84 | 479.90 | 525,458 | +3.00(+0.63%) |
Jan 22, 2024 | 474.52 | 478.24 | 471.33 | 476.90 | 436,904 | +4.33(+0.92%) |
Jan 19, 2024 | 479.68 | 479.68 | 468.61 | 472.57 | 517,203 | -2.93(-0.62%) |
Jan 18, 2024 | 472.24 | 476.95 | 470.49 | 475.50 | 402,056 | +2.74(+0.58%) |
Jan 17, 2024 | 471.63 | 476.12 | 470.09 | 472.76 | 440,076 | -3.25(-0.68%) |
Jan 16, 2024 | 480.97 | 483.60 | 475.25 | 476.01 | 761,070 | -6.07(-1.26%) |
Jan 12, 2024 | 486.59 | 486.96 | 480.64 | 482.08 | 443,287 | -0.75(-0.16%) |
Jan 11, 2024 | 483.84 | 484.38 | 475.19 | 482.83 | 554,467 | +1.92(+0.40%) |
Jan 10, 2024 | 483.50 | 487.49 | 478.91 | 480.91 | 462,936 | -4.15(-0.86%) |
Jan 09, 2024 | 482.60 | 489.10 | 482.60 | 485.06 | 567,853 | +2.10(+0.43%) |
Jan 08, 2024 | 471.59 | 483.46 | 469.49 | 482.96 | 622,744 | +11.84(+2.51%) |
Jan 05, 2024 | 465.53 | 476.45 | 464.81 | 471.12 | 473,737 | +2.20(+0.47%) |
Jan 04, 2024 | 474.61 | 475.30 | 468.79 | 468.92 | 481,273 | -4.90(-1.03%) |
Jan 03, 2024 | 485.18 | 486.48 | 472.81 | 473.82 | 594,846 | -12.79(-2.63%) |