Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 420.51 | 427.74 | 418.47 | 424.36 | 694,958 | +4.87(+1.16%) |
Mar 15, 2024 | 410.39 | 421.85 | 410.39 | 419.49 | 1,264,615 | +5.54(+1.34%) |
Mar 14, 2024 | 418.81 | 418.81 | 410.28 | 413.95 | 508,003 | -2.80(-0.67%) |
Mar 13, 2024 | 413.68 | 417.26 | 413.30 | 416.75 | 430,127 | +3.76(+0.91%) |
Mar 12, 2024 | 413.25 | 414.49 | 410.09 | 412.99 | 274,045 | +1.30(+0.32%) |
Mar 11, 2024 | 410.33 | 413.07 | 407.49 | 411.69 | 395,270 | -0.32(-0.08%) |
Mar 08, 2024 | 413.00 | 416.68 | 410.62 | 412.01 | 371,803 | -0.77(-0.19%) |
Mar 07, 2024 | 417.01 | 419.24 | 411.99 | 412.78 | 589,251 | -2.69(-0.65%) |
Mar 06, 2024 | 414.57 | 415.68 | 411.17 | 415.47 | 357,919 | +2.88(+0.70%) |
Mar 05, 2024 | 409.56 | 417.43 | 409.56 | 412.59 | 419,549 | +0.21(+0.05%) |
Mar 04, 2024 | 409.46 | 414.64 | 407.00 | 412.38 | 436,159 | +1.79(+0.44%) |
Mar 01, 2024 | 407.67 | 410.91 | 404.04 | 410.59 | 442,251 | +3.23(+0.79%) |
Feb 29, 2024 | 412.20 | 412.54 | 405.15 | 407.36 | 789,704 | -3.28(-0.80%) |
Feb 28, 2024 | 407.95 | 413.34 | 407.29 | 410.64 | 354,184 | +1.93(+0.47%) |
Feb 27, 2024 | 408.18 | 410.60 | 404.95 | 408.71 | 362,611 | +0.78(+0.19%) |
Feb 26, 2024 | 405.79 | 410.71 | 403.68 | 407.93 | 517,483 | +0.81(+0.20%) |
Feb 23, 2024 | 405.00 | 408.30 | 404.01 | 407.12 | 319,049 | +3.79(+0.94%) |
Feb 22, 2024 | 398.19 | 403.75 | 396.96 | 403.33 | 341,142 | +7.97(+2.02%) |
Feb 21, 2024 | 396.70 | 397.18 | 392.70 | 395.36 | 466,368 | -1.42(-0.36%) |
Feb 20, 2024 | 394.20 | 398.09 | 390.30 | 396.78 | 359,441 | -1.02(-0.26%) |
Feb 16, 2024 | 397.00 | 400.76 | 395.92 | 397.80 | 299,077 | -0.03(-0.01%) |
Feb 15, 2024 | 393.75 | 399.74 | 391.31 | 397.83 | 306,528 | +6.47(+1.65%) |
Feb 14, 2024 | 392.43 | 393.58 | 389.50 | 391.36 | 329,149 | +1.47(+0.38%) |
Feb 13, 2024 | 392.58 | 396.43 | 385.76 | 389.89 | 405,290 | -7.48(-1.88%) |
Feb 12, 2024 | 397.15 | 402.33 | 393.95 | 397.37 | 415,662 | +0.43(+0.11%) |
Feb 09, 2024 | 394.64 | 398.20 | 392.95 | 396.94 | 306,795 | +2.11(+0.53%) |
Feb 08, 2024 | 389.94 | 395.02 | 388.09 | 394.83 | 329,159 | +4.82(+1.24%) |
Feb 07, 2024 | 387.75 | 391.81 | 385.38 | 390.01 | 425,414 | +3.30(+0.85%) |
Feb 06, 2024 | 388.72 | 391.10 | 384.77 | 386.71 | 366,286 | -2.01(-0.52%) |
Feb 05, 2024 | 386.47 | 389.51 | 384.23 | 388.72 | 396,531 | -0.62(-0.16%) |
Feb 02, 2024 | 384.44 | 391.30 | 380.67 | 389.34 | 323,915 | +4.65(+1.21%) |
Feb 01, 2024 | 386.01 | 388.36 | 376.75 | 384.69 | 392,994 | -0.81(-0.21%) |
Jan 31, 2024 | 391.10 | 394.98 | 385.40 | 385.50 | 583,322 | -6.70(-1.71%) |
Jan 30, 2024 | 390.16 | 393.14 | 390.08 | 392.19 | 391,534 | +0.44(+0.11%) |
Jan 29, 2024 | 388.78 | 391.95 | 387.17 | 391.75 | 593,608 | +1.70(+0.44%) |
Jan 26, 2024 | 392.07 | 394.09 | 388.34 | 390.05 | 498,936 | +0.02(+0.01%) |
Jan 25, 2024 | 368.84 | 401.26 | 368.84 | 390.03 | 1,255,313 | +1.91(+0.49%) |
Jan 24, 2024 | 389.64 | 392.24 | 387.65 | 388.12 | 579,023 | +1.66(+0.43%) |
Jan 23, 2024 | 386.18 | 386.63 | 383.52 | 386.46 | 425,113 | +0.69(+0.18%) |
Jan 22, 2024 | 381.34 | 387.35 | 381.34 | 385.77 | 478,015 | +5.42(+1.43%) |
Jan 19, 2024 | 376.33 | 380.94 | 372.77 | 380.35 | 1,236,087 | +6.77(+1.81%) |
Jan 18, 2024 | 370.93 | 373.71 | 368.02 | 373.59 | 521,054 | +2.81(+0.76%) |
Jan 17, 2024 | 367.87 | 375.12 | 367.14 | 370.78 | 502,865 | -1.41(-0.38%) |
Jan 16, 2024 | 372.06 | 372.63 | 367.91 | 372.18 | 816,629 | -2.92(-0.78%) |
Jan 12, 2024 | 379.15 | 380.52 | 373.69 | 375.10 | 355,378 | -1.86(-0.49%) |
Jan 11, 2024 | 377.19 | 377.57 | 372.94 | 376.96 | 423,814 | +0.28(+0.07%) |
Jan 10, 2024 | 375.06 | 376.89 | 373.19 | 376.69 | 305,551 | +2.07(+0.55%) |
Jan 09, 2024 | 380.91 | 382.03 | 372.72 | 374.61 | 515,369 | -8.50(-2.22%) |
Jan 08, 2024 | 381.00 | 383.16 | 377.19 | 383.11 | 437,360 | +2.33(+0.61%) |
Jan 05, 2024 | 376.69 | 382.81 | 375.54 | 380.78 | 425,724 | +3.05(+0.81%) |
Jan 04, 2024 | 377.98 | 384.29 | 377.54 | 377.73 | 413,176 | -1.49(-0.39%) |
Jan 03, 2024 | 379.79 | 385.00 | 379.06 | 379.23 | 731,048 | +1.50(+0.40%) |