Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 397.85 | 398.35 | 396.83 | 397.55 | 3,283,414 | +0.20(+0.05%) |
Mar 27, 2024 | 394.79 | 397.37 | 394.26 | 397.35 | 4,428,030 | +4.71(+1.20%) |
Mar 26, 2024 | 393.47 | 394.06 | 392.43 | 392.64 | 3,396,851 | -0.10(-0.03%) |
Mar 25, 2024 | 393.71 | 393.94 | 392.61 | 392.74 | 2,534,771 | -1.58(-0.40%) |
Mar 22, 2024 | 397.55 | 397.85 | 394.28 | 394.32 | 3,157,730 | -3.22(-0.81%) |
Mar 21, 2024 | 396.10 | 398.61 | 395.60 | 397.54 | 4,348,712 | +2.76(+0.70%) |
Mar 20, 2024 | 389.95 | 395.01 | 389.69 | 394.78 | 4,822,307 | +4.09(+1.05%) |
Mar 19, 2024 | 387.96 | 390.88 | 387.27 | 390.69 | 3,304,143 | +3.17(+0.82%) |
Mar 18, 2024 | 388.15 | 388.66 | 387.29 | 387.53 | 2,059,897 | +0.73(+0.19%) |
Mar 15, 2024 | 387.54 | 389.06 | 385.84 | 386.80 | 4,570,693 | -2.13(-0.55%) |
Mar 14, 2024 | 391.03 | 391.27 | 386.70 | 388.93 | 4,468,681 | -1.15(-0.29%) |
Mar 13, 2024 | 390.55 | 391.64 | 388.92 | 390.08 | 2,793,189 | +0.43(+0.11%) |
Mar 12, 2024 | 388.11 | 390.30 | 386.71 | 389.65 | 3,283,326 | +2.36(+0.61%) |
Mar 11, 2024 | 385.79 | 387.52 | 384.38 | 387.29 | 3,403,549 | +0.43(+0.11%) |
Mar 08, 2024 | 387.11 | 389.28 | 386.58 | 386.86 | 4,269,335 | -0.46(-0.12%) |
Mar 07, 2024 | 387.94 | 388.58 | 386.70 | 387.32 | 2,972,069 | +1.27(+0.33%) |
Mar 06, 2024 | 387.36 | 388.00 | 385.00 | 386.05 | 3,046,576 | +0.99(+0.26%) |
Mar 05, 2024 | 387.86 | 388.16 | 383.80 | 385.06 | 4,142,472 | -4.03(-1.04%) |
Mar 04, 2024 | 388.21 | 390.11 | 388.21 | 389.09 | 3,055,764 | -1.08(-0.28%) |
Mar 01, 2024 | 388.71 | 390.47 | 387.75 | 390.17 | 3,868,767 | +1.36(+0.35%) |
Feb 29, 2024 | 389.55 | 389.97 | 387.32 | 388.81 | 3,034,521 | +0.35(+0.09%) |
Feb 28, 2024 | 386.81 | 388.60 | 386.47 | 388.46 | 3,322,560 | -0.06(-0.02%) |
Feb 27, 2024 | 389.22 | 389.31 | 387.62 | 388.52 | 2,376,077 | -1.05(-0.27%) |
Feb 26, 2024 | 390.31 | 391.27 | 389.10 | 389.57 | 1,918,930 | -0.57(-0.15%) |
Feb 23, 2024 | 390.63 | 391.69 | 389.78 | 390.14 | 3,461,662 | +0.74(+0.19%) |
Feb 22, 2024 | 387.23 | 390.33 | 386.78 | 389.40 | 5,002,226 | +4.48(+1.16%) |
Feb 21, 2024 | 383.84 | 385.05 | 382.20 | 384.93 | 3,036,469 | +0.36(+0.09%) |
Feb 20, 2024 | 384.39 | 385.44 | 383.42 | 384.57 | 3,304,453 | -0.50(-0.13%) |
Feb 16, 2024 | 386.04 | 387.12 | 384.58 | 385.06 | 3,783,510 | -1.44(-0.37%) |
Feb 15, 2024 | 383.46 | 386.59 | 383.15 | 386.51 | 3,510,654 | +3.94(+1.03%) |
Feb 14, 2024 | 382.28 | 382.82 | 380.36 | 382.57 | 3,480,012 | +1.46(+0.38%) |
Feb 13, 2024 | 383.34 | 383.43 | 378.75 | 381.10 | 5,347,902 | -5.27(-1.36%) |
Feb 12, 2024 | 384.76 | 387.66 | 384.71 | 386.37 | 2,420,953 | +1.38(+0.36%) |
Feb 09, 2024 | 385.45 | 385.76 | 384.02 | 384.99 | 3,542,153 | -0.63(-0.16%) |
Feb 08, 2024 | 385.73 | 385.93 | 383.78 | 385.61 | 2,558,226 | +0.68(+0.18%) |
Feb 07, 2024 | 384.66 | 385.71 | 383.92 | 384.94 | 2,808,868 | +1.58(+0.41%) |
Feb 06, 2024 | 382.20 | 383.64 | 381.78 | 383.35 | 2,516,208 | +1.49(+0.39%) |
Feb 05, 2024 | 384.26 | 384.26 | 380.41 | 381.86 | 3,773,566 | -2.83(-0.74%) |
Feb 02, 2024 | 382.27 | 386.04 | 381.52 | 384.69 | 3,360,056 | +1.31(+0.34%) |
Feb 01, 2024 | 379.69 | 383.42 | 379.26 | 383.37 | 3,663,203 | +3.71(+0.98%) |
Jan 31, 2024 | 383.48 | 384.09 | 379.63 | 379.66 | 4,486,825 | -3.11(-0.81%) |
Jan 30, 2024 | 381.10 | 383.22 | 380.77 | 382.76 | 2,754,892 | +1.17(+0.31%) |
Jan 29, 2024 | 379.29 | 381.69 | 378.83 | 381.59 | 2,739,315 | +2.21(+0.58%) |
Jan 26, 2024 | 378.28 | 380.42 | 378.25 | 379.38 | 3,235,473 | +0.61(+0.16%) |
Jan 25, 2024 | 377.37 | 378.85 | 376.23 | 378.77 | 3,527,958 | +2.38(+0.63%) |
Jan 24, 2024 | 378.50 | 378.91 | 376.25 | 376.39 | 3,976,719 | -0.95(-0.25%) |
Jan 23, 2024 | 377.66 | 378.15 | 376.29 | 377.34 | 3,124,488 | -1.03(-0.27%) |
Jan 22, 2024 | 377.99 | 379.37 | 377.38 | 378.37 | 5,455,217 | +1.46(+0.39%) |
Jan 19, 2024 | 374.09 | 377.67 | 372.78 | 376.90 | 5,242,141 | +3.99(+1.07%) |
Jan 18, 2024 | 370.35 | 373.43 | 369.48 | 372.92 | 3,970,379 | +2.08(+0.56%) |
Jan 17, 2024 | 369.87 | 371.86 | 369.46 | 370.84 | 4,382,066 | -0.94(-0.25%) |
Jan 16, 2024 | 373.08 | 373.63 | 370.16 | 371.77 | 4,507,769 | -2.24(-0.60%) |
Jan 12, 2024 | 375.57 | 376.34 | 372.84 | 374.01 | 3,836,251 | -1.25(-0.33%) |
Jan 11, 2024 | 375.86 | 376.21 | 372.36 | 375.26 | 4,110,716 | +0.22(+0.06%) |
Jan 10, 2024 | 373.65 | 375.56 | 373.39 | 375.05 | 2,727,650 | +1.76(+0.47%) |
Jan 09, 2024 | 372.91 | 373.70 | 371.86 | 373.29 | 3,246,486 | -1.65(-0.44%) |
Jan 08, 2024 | 371.51 | 375.07 | 370.59 | 374.94 | 4,625,726 | +2.19(+0.59%) |
Jan 05, 2024 | 372.54 | 374.35 | 371.32 | 372.75 | 5,408,999 | +0.10(+0.03%) |
Jan 04, 2024 | 372.95 | 375.31 | 372.51 | 372.65 | 4,270,871 | +0.33(+0.09%) |
Jan 03, 2024 | 373.67 | 374.22 | 372.01 | 372.32 | 6,411,104 | -2.87(-0.76%) |