Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 347.22 | 349.94 | 344.17 | 347.19 | 1,008,542 | -0.96(-0.28%) |
Mar 15, 2024 | 346.79 | 349.28 | 344.50 | 348.15 | 2,469,165 | -0.74(-0.21%) |
Mar 14, 2024 | 344.90 | 349.47 | 343.02 | 348.89 | 947,488 | +3.69(+1.07%) |
Mar 13, 2024 | 345.38 | 351.36 | 344.54 | 345.20 | 1,056,033 | +0.05(+0.01%) |
Mar 12, 2024 | 346.33 | 348.37 | 340.09 | 345.15 | 1,315,790 | -1.85(-0.53%) |
Mar 11, 2024 | 338.60 | 349.20 | 338.60 | 347.00 | 1,164,982 | +7.65(+2.25%) |
Mar 08, 2024 | 340.56 | 344.43 | 338.44 | 339.35 | 1,164,296 | -1.37(-0.40%) |
Mar 07, 2024 | 338.78 | 342.15 | 334.54 | 340.72 | 1,575,781 | +1.64(+0.48%) |
Mar 06, 2024 | 337.41 | 342.09 | 336.52 | 339.08 | 1,554,615 | +1.16(+0.34%) |
Mar 05, 2024 | 349.00 | 351.82 | 337.14 | 337.92 | 2,569,036 | -8.91(-2.57%) |
Mar 04, 2024 | 351.00 | 352.81 | 346.60 | 346.83 | 1,791,019 | -5.20(-1.48%) |
Mar 01, 2024 | 350.10 | 352.11 | 346.26 | 352.03 | 1,639,984 | +1.71(+0.49%) |
Feb 29, 2024 | 351.76 | 353.46 | 346.32 | 350.32 | 2,291,577 | -0.84(-0.24%) |
Feb 28, 2024 | 359.99 | 361.30 | 350.51 | 351.16 | 2,127,813 | -11.54(-3.18%) |
Feb 27, 2024 | 361.15 | 366.58 | 357.18 | 362.70 | 1,454,573 | +2.75(+0.76%) |
Feb 26, 2024 | 363.89 | 366.71 | 357.88 | 359.95 | 1,217,466 | -2.96(-0.82%) |
Feb 23, 2024 | 368.78 | 369.41 | 361.55 | 362.91 | 1,371,881 | -5.17(-1.40%) |
Feb 22, 2024 | 367.00 | 369.34 | 362.87 | 368.08 | 1,226,174 | +0.48(+0.13%) |
Feb 21, 2024 | 368.57 | 369.52 | 364.90 | 367.60 | 876,699 | +0.46(+0.13%) |
Feb 20, 2024 | 366.40 | 369.23 | 365.00 | 367.14 | 1,121,018 | +0.22(+0.06%) |
Feb 16, 2024 | 365.45 | 368.93 | 365.26 | 366.92 | 954,855 | +2.94(+0.81%) |
Feb 15, 2024 | 364.66 | 366.74 | 362.51 | 363.98 | 1,245,629 | +1.69(+0.47%) |
Feb 14, 2024 | 363.65 | 364.12 | 360.89 | 362.29 | 1,124,727 | -2.19(-0.60%) |
Feb 13, 2024 | 369.81 | 373.27 | 364.34 | 364.48 | 1,255,033 | -4.66(-1.26%) |
Feb 12, 2024 | 370.30 | 371.71 | 367.29 | 369.14 | 990,256 | -1.14(-0.31%) |
Feb 09, 2024 | 368.27 | 371.16 | 366.13 | 370.28 | 1,122,478 | +2.48(+0.67%) |
Feb 08, 2024 | 370.43 | 372.93 | 366.93 | 367.80 | 1,579,118 | -0.77(-0.21%) |
Feb 07, 2024 | 368.68 | 371.85 | 365.66 | 368.57 | 2,309,524 | +2.22(+0.61%) |
Feb 06, 2024 | 361.45 | 368.42 | 359.02 | 366.35 | 2,271,371 | +5.33(+1.48%) |
Feb 05, 2024 | 373.31 | 375.82 | 358.64 | 361.02 | 3,401,351 | -17.85(-4.71%) |
Feb 02, 2024 | 378.38 | 382.84 | 374.22 | 378.87 | 1,784,756 | +3.05(+0.81%) |
Feb 01, 2024 | 375.07 | 379.50 | 370.00 | 375.82 | 3,045,509 | -2.24(-0.59%) |
Jan 31, 2024 | 380.02 | 383.44 | 375.51 | 378.06 | 2,260,982 | +1.23(+0.33%) |
Jan 30, 2024 | 370.39 | 378.00 | 365.89 | 376.83 | 3,068,229 | +10.89(+2.98%) |
Jan 29, 2024 | 363.00 | 367.76 | 358.10 | 365.94 | 2,853,754 | +4.71(+1.30%) |
Jan 26, 2024 | 354.92 | 368.76 | 354.26 | 361.23 | 4,460,578 | +5.87(+1.65%) |
Jan 25, 2024 | 350.63 | 364.82 | 342.69 | 355.36 | 10,892,040 | -47.04(-11.69%) |
Jan 24, 2024 | 407.07 | 411.80 | 400.98 | 402.40 | 2,118,569 | -5.12(-1.26%) |
Jan 23, 2024 | 408.03 | 410.27 | 404.00 | 407.52 | 1,621,215 | -2.13(-0.52%) |
Jan 22, 2024 | 400.00 | 411.72 | 397.00 | 409.65 | 2,447,770 | +8.12(+2.02%) |
Jan 19, 2024 | 410.50 | 412.39 | 400.97 | 401.53 | 3,033,981 | -10.45(-2.54%) |
Jan 18, 2024 | 392.44 | 415.73 | 390.50 | 411.98 | 9,403,918 | -35.78(-7.99%) |
Jan 17, 2024 | 440.94 | 455.53 | 439.36 | 447.76 | 2,529,358 | +8.97(+2.04%) |
Jan 16, 2024 | 441.48 | 440.65 | 433.56 | 438.79 | 1,831,255 | +0.08(+0.02%) |
Jan 12, 2024 | 430.91 | 444.99 | 429.13 | 438.71 | 2,743,565 | -16.28(-3.58%) |
Jan 11, 2024 | 457.29 | 459.76 | 453.36 | 454.99 | 1,162,080 | -4.09(-0.89%) |
Jan 10, 2024 | 458.06 | 460.36 | 456.16 | 459.08 | 1,149,084 | -0.22(-0.05%) |
Jan 09, 2024 | 462.08 | 462.08 | 455.88 | 459.30 | 1,430,338 | -1.44(-0.31%) |
Jan 08, 2024 | 458.98 | 464.38 | 451.99 | 460.74 | 1,584,472 | +2.47(+0.54%) |
Jan 05, 2024 | 464.03 | 464.75 | 453.73 | 458.27 | 1,693,122 | -8.27(-1.77%) |
Jan 04, 2024 | 469.10 | 471.37 | 466.17 | 466.54 | 951,766 | +2.02(+0.43%) |
Jan 03, 2024 | 474.91 | 475.00 | 463.83 | 464.52 | 1,307,534 | -5.58(-1.19%) |