Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 478.64 | 480.82 | 476.65 | 478.89 | 2,072,348 | +3.06(+0.64%) |
Mar 15, 2024 | 473.34 | 478.46 | 473.08 | 475.83 | 4,179,330 | -3.65(-0.76%) |
Mar 14, 2024 | 481.02 | 482.00 | 477.18 | 479.48 | 2,757,715 | +3.87(+0.81%) |
Mar 13, 2024 | 474.23 | 476.16 | 472.78 | 475.61 | 2,103,952 | +2.74(+0.58%) |
Mar 12, 2024 | 470.53 | 474.37 | 468.71 | 472.87 | 1,853,885 | +3.71(+0.79%) |
Mar 11, 2024 | 469.00 | 469.37 | 464.69 | 469.16 | 1,774,626 | -0.10(-0.02%) |
Mar 08, 2024 | 467.10 | 471.62 | 467.10 | 469.26 | 1,596,891 | +1.72(+0.37%) |
Mar 07, 2024 | 473.20 | 473.27 | 465.89 | 467.54 | 2,177,331 | -4.06(-0.86%) |
Mar 06, 2024 | 467.16 | 473.62 | 467.16 | 471.60 | 1,917,121 | +4.08(+0.87%) |
Mar 05, 2024 | 467.37 | 469.24 | 464.62 | 467.52 | 2,015,054 | -0.97(-0.21%) |
Mar 04, 2024 | 475.67 | 476.63 | 465.76 | 468.49 | 3,212,361 | -8.14(-1.71%) |
Mar 01, 2024 | 474.91 | 477.50 | 473.90 | 476.63 | 1,748,454 | +1.87(+0.39%) |
Feb 29, 2024 | 478.00 | 478.39 | 472.05 | 474.76 | 3,111,697 | -4.09(-0.85%) |
Feb 28, 2024 | 474.17 | 479.14 | 473.67 | 478.85 | 1,931,930 | +4.10(+0.86%) |
Feb 27, 2024 | 474.55 | 475.00 | 469.95 | 474.75 | 2,011,876 | +0.24(+0.05%) |
Feb 26, 2024 | 473.00 | 475.07 | 472.00 | 474.51 | 2,066,804 | +1.09(+0.23%) |
Feb 23, 2024 | 473.73 | 475.17 | 471.86 | 473.42 | 1,764,323 | +1.86(+0.39%) |
Feb 22, 2024 | 461.81 | 472.50 | 461.58 | 471.56 | 2,572,485 | +12.51(+2.73%) |
Feb 21, 2024 | 453.31 | 459.60 | 452.00 | 459.05 | 2,895,822 | +7.30(+1.62%) |
Feb 20, 2024 | 452.80 | 455.85 | 450.12 | 451.75 | 5,043,474 | -16.38(-3.50%) |
Feb 16, 2024 | 474.17 | 474.17 | 467.06 | 468.13 | 2,237,277 | -3.15(-0.67%) |
Feb 15, 2024 | 465.83 | 472.11 | 465.23 | 471.28 | 2,354,139 | +6.09(+1.31%) |
Feb 14, 2024 | 462.00 | 465.45 | 459.44 | 465.19 | 2,202,672 | +4.73(+1.03%) |
Feb 13, 2024 | 456.76 | 461.88 | 456.04 | 460.46 | 2,407,683 | +1.75(+0.38%) |
Feb 12, 2024 | 459.18 | 459.40 | 456.08 | 458.71 | 1,794,089 | +0.83(+0.18%) |
Feb 09, 2024 | 458.06 | 458.99 | 456.37 | 457.88 | 2,155,450 | -0.38(-0.08%) |
Feb 08, 2024 | 460.00 | 460.75 | 457.44 | 458.26 | 2,184,546 | -3.65(-0.79%) |
Feb 07, 2024 | 461.21 | 462.24 | 459.62 | 461.91 | 2,544,319 | +1.41(+0.31%) |
Feb 06, 2024 | 455.36 | 460.56 | 455.36 | 460.50 | 2,201,889 | +3.74(+0.82%) |
Feb 05, 2024 | 459.51 | 461.37 | 455.53 | 456.76 | 2,438,790 | -3.82(-0.83%) |
Feb 02, 2024 | 462.21 | 463.84 | 458.50 | 460.58 | 2,050,350 | -0.34(-0.07%) |
Feb 01, 2024 | 455.00 | 461.14 | 454.05 | 460.92 | 3,291,304 | +11.69(+2.60%) |
Jan 31, 2024 | 450.00 | 462.00 | 446.62 | 449.23 | 4,740,465 | +4.04(+0.91%) |
Jan 30, 2024 | 440.90 | 446.21 | 440.05 | 445.19 | 2,662,231 | +4.61(+1.05%) |
Jan 29, 2024 | 435.78 | 440.96 | 434.67 | 440.58 | 2,314,183 | +2.05(+0.47%) |
Jan 26, 2024 | 432.55 | 439.89 | 430.67 | 438.53 | 2,725,550 | +1.73(+0.40%) |
Jan 25, 2024 | 436.00 | 438.63 | 434.46 | 436.80 | 2,976,060 | -1.90(-0.43%) |
Jan 24, 2024 | 438.53 | 440.93 | 435.75 | 438.70 | 2,725,404 | -0.06(-0.01%) |
Jan 23, 2024 | 440.27 | 440.60 | 437.86 | 438.76 | 2,330,505 | -0.99(-0.23%) |
Jan 22, 2024 | 438.98 | 440.94 | 437.26 | 439.75 | 2,715,516 | +2.97(+0.68%) |
Jan 19, 2024 | 432.55 | 437.07 | 429.34 | 436.78 | 2,400,411 | +6.06(+1.41%) |
Jan 18, 2024 | 428.64 | 431.22 | 427.45 | 430.72 | 2,075,670 | +3.30(+0.77%) |
Jan 17, 2024 | 425.48 | 430.38 | 425.48 | 427.42 | 2,690,432 | -0.93(-0.22%) |
Jan 16, 2024 | 427.44 | 429.73 | 426.52 | 428.35 | 2,397,962 | -0.75(-0.17%) |
Jan 12, 2024 | 429.95 | 431.11 | 427.70 | 429.10 | 1,892,428 | +2.38(+0.56%) |
Jan 11, 2024 | 430.00 | 431.79 | 425.77 | 426.72 | 2,320,620 | -1.55(-0.36%) |
Jan 10, 2024 | 426.00 | 429.47 | 424.15 | 428.27 | 2,709,311 | +5.67(+1.34%) |
Jan 09, 2024 | 419.10 | 423.70 | 418.54 | 422.60 | 2,439,350 | +0.62(+0.15%) |
Jan 08, 2024 | 419.44 | 422.08 | 416.53 | 421.98 | 2,127,784 | +3.22(+0.77%) |
Jan 05, 2024 | 419.83 | 422.10 | 416.33 | 418.76 | 2,419,812 | -0.35(-0.08%) |
Jan 04, 2024 | 417.84 | 422.78 | 417.62 | 419.11 | 2,044,753 | +1.00(+0.24%) |
Jan 03, 2024 | 420.54 | 420.68 | 416.84 | 418.11 | 3,098,536 | -3.12(-0.74%) |