Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 388.35 | 388.86 | 387.49 | 387.73 | 2,058,820 | +0.73(+0.19%) |
Mar 15, 2024 | 387.74 | 389.26 | 386.04 | 387.00 | 4,568,302 | -2.14(-0.55%) |
Mar 14, 2024 | 391.23 | 391.47 | 386.91 | 389.14 | 4,466,343 | -1.15(-0.29%) |
Mar 13, 2024 | 390.75 | 391.85 | 389.13 | 390.28 | 2,791,727 | +0.43(+0.11%) |
Mar 12, 2024 | 388.31 | 390.50 | 386.91 | 389.86 | 3,281,608 | +2.36(+0.61%) |
Mar 11, 2024 | 385.99 | 387.72 | 384.58 | 387.49 | 3,401,768 | +0.43(+0.11%) |
Mar 08, 2024 | 387.31 | 389.49 | 386.78 | 387.06 | 4,267,102 | -0.46(-0.12%) |
Mar 07, 2024 | 388.14 | 388.79 | 386.90 | 387.52 | 2,970,514 | +1.27(+0.33%) |
Mar 06, 2024 | 387.56 | 388.20 | 385.21 | 386.25 | 3,044,982 | +0.99(+0.26%) |
Mar 05, 2024 | 388.06 | 388.36 | 384.00 | 385.27 | 4,140,304 | -4.03(-1.04%) |
Mar 04, 2024 | 388.42 | 390.31 | 388.42 | 389.30 | 3,054,165 | -1.08(-0.28%) |
Mar 01, 2024 | 388.92 | 390.67 | 387.95 | 390.37 | 3,866,743 | +1.36(+0.35%) |
Feb 29, 2024 | 389.75 | 390.17 | 387.52 | 389.02 | 3,032,933 | +0.35(+0.09%) |
Feb 28, 2024 | 387.01 | 388.81 | 386.67 | 388.67 | 3,320,822 | -0.06(-0.02%) |
Feb 27, 2024 | 389.43 | 389.52 | 387.82 | 388.73 | 2,374,834 | -1.05(-0.27%) |
Feb 26, 2024 | 390.51 | 391.47 | 389.30 | 389.77 | 1,917,926 | -0.57(-0.15%) |
Feb 23, 2024 | 390.83 | 391.90 | 389.99 | 390.34 | 3,459,850 | +0.74(+0.19%) |
Feb 22, 2024 | 387.43 | 390.53 | 386.98 | 389.61 | 4,999,609 | +4.48(+1.16%) |
Feb 21, 2024 | 384.04 | 385.25 | 382.40 | 385.13 | 3,034,881 | +0.36(+0.09%) |
Feb 20, 2024 | 384.59 | 385.64 | 383.62 | 384.77 | 3,302,725 | -0.50(-0.13%) |
Feb 16, 2024 | 386.24 | 387.32 | 384.78 | 385.27 | 3,781,531 | -1.44(-0.37%) |
Feb 15, 2024 | 383.66 | 386.79 | 383.35 | 386.71 | 3,508,817 | +3.94(+1.03%) |
Feb 14, 2024 | 382.48 | 383.02 | 380.56 | 382.77 | 3,478,192 | +1.46(+0.38%) |
Feb 13, 2024 | 383.54 | 383.63 | 378.95 | 381.30 | 5,345,104 | -5.27(-1.36%) |
Feb 12, 2024 | 384.96 | 387.87 | 384.91 | 386.57 | 2,419,686 | +1.38(+0.36%) |
Feb 09, 2024 | 385.65 | 385.96 | 384.23 | 385.19 | 3,540,300 | -0.63(-0.16%) |
Feb 08, 2024 | 385.93 | 386.13 | 383.98 | 385.81 | 2,556,887 | +0.68(+0.18%) |
Feb 07, 2024 | 384.86 | 385.91 | 384.12 | 385.14 | 2,807,398 | +1.58(+0.41%) |
Feb 06, 2024 | 382.40 | 383.85 | 381.98 | 383.55 | 2,514,892 | +1.49(+0.39%) |
Feb 05, 2024 | 384.46 | 384.46 | 380.61 | 382.06 | 3,771,592 | -2.83(-0.74%) |
Feb 02, 2024 | 382.47 | 386.24 | 381.72 | 384.89 | 3,358,298 | +1.31(+0.34%) |
Feb 01, 2024 | 379.89 | 383.62 | 379.46 | 383.57 | 3,661,287 | +3.71(+0.98%) |
Jan 31, 2024 | 383.68 | 384.29 | 379.83 | 379.86 | 4,484,477 | -3.11(-0.81%) |
Jan 30, 2024 | 381.30 | 383.42 | 380.97 | 382.97 | 2,753,450 | +1.18(+0.31%) |
Jan 29, 2024 | 379.49 | 381.89 | 379.03 | 381.79 | 2,737,882 | +2.21(+0.58%) |
Jan 26, 2024 | 378.47 | 380.62 | 378.44 | 379.58 | 3,233,781 | +0.61(+0.16%) |
Jan 25, 2024 | 377.57 | 379.05 | 376.42 | 378.97 | 3,526,113 | +2.38(+0.63%) |
Jan 24, 2024 | 378.70 | 379.11 | 376.44 | 376.59 | 3,974,639 | -0.95(-0.25%) |
Jan 23, 2024 | 377.86 | 378.34 | 376.48 | 377.54 | 3,122,853 | -1.03(-0.27%) |
Jan 22, 2024 | 378.19 | 379.57 | 377.58 | 378.56 | 5,452,363 | +1.46(+0.39%) |
Jan 19, 2024 | 374.29 | 377.87 | 372.98 | 377.10 | 5,239,398 | +3.99(+1.07%) |
Jan 18, 2024 | 370.54 | 373.63 | 369.68 | 373.11 | 3,968,302 | +2.08(+0.56%) |
Jan 17, 2024 | 370.07 | 372.06 | 369.65 | 371.03 | 4,379,773 | -0.94(-0.25%) |
Jan 16, 2024 | 373.27 | 373.83 | 370.36 | 371.97 | 4,505,410 | -2.24(-0.60%) |
Jan 12, 2024 | 375.77 | 376.54 | 373.03 | 374.21 | 3,834,244 | -1.25(-0.33%) |
Jan 11, 2024 | 376.06 | 376.41 | 372.56 | 375.46 | 4,108,566 | +0.22(+0.06%) |
Jan 10, 2024 | 373.85 | 375.76 | 373.59 | 375.24 | 2,726,223 | +1.76(+0.47%) |
Jan 09, 2024 | 373.10 | 373.90 | 372.06 | 373.48 | 3,244,788 | -1.65(-0.44%) |
Jan 08, 2024 | 371.71 | 375.26 | 370.78 | 375.13 | 4,623,306 | +2.19(+0.59%) |
Jan 05, 2024 | 372.73 | 374.55 | 371.52 | 372.94 | 5,406,169 | +0.10(+0.03%) |
Jan 04, 2024 | 373.14 | 375.51 | 372.70 | 372.84 | 4,268,637 | +0.33(+0.09%) |
Jan 03, 2024 | 373.87 | 374.42 | 372.21 | 372.51 | 6,407,749 | -2.87(-0.76%) |