Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 581.28 | 586.67 | 574.10 | 585.00 | 209,063 | +4.54(+0.78%) |
Mar 27, 2024 | 592.09 | 592.35 | 572.76 | 580.46 | 187,783 | -7.02(-1.19%) |
Mar 26, 2024 | 590.28 | 594.44 | 581.54 | 587.48 | 231,434 | +1.03(+0.18%) |
Mar 25, 2024 | 585.75 | 587.14 | 579.40 | 586.45 | 142,310 | +0.52(+0.09%) |
Mar 22, 2024 | 585.49 | 586.61 | 576.33 | 585.93 | 166,485 | +0.41(+0.07%) |
Mar 21, 2024 | 576.44 | 587.70 | 570.19 | 585.52 | 203,368 | +17.52(+3.08%) |
Mar 20, 2024 | 557.39 | 572.63 | 556.67 | 568.00 | 463,999 | +8.00(+1.43%) |
Mar 19, 2024 | 554.64 | 562.68 | 554.64 | 560.00 | 234,099 | -0.75(-0.13%) |
Mar 18, 2024 | 573.00 | 582.22 | 558.98 | 560.75 | 308,834 | -17.33(-3.00%) |
Mar 15, 2024 | 585.30 | 592.10 | 576.65 | 578.08 | 400,077 | -10.62(-1.80%) |
Mar 14, 2024 | 594.83 | 596.37 | 579.92 | 588.70 | 237,606 | -4.11(-0.69%) |
Mar 13, 2024 | 595.62 | 600.31 | 591.01 | 592.81 | 199,670 | -3.30(-0.55%) |
Mar 12, 2024 | 580.98 | 598.76 | 578.66 | 596.11 | 178,775 | +16.92(+2.92%) |
Mar 11, 2024 | 582.88 | 585.66 | 568.29 | 579.19 | 250,736 | -4.48(-0.77%) |
Mar 08, 2024 | 604.00 | 606.80 | 582.62 | 583.67 | 261,200 | -17.69(-2.94%) |
Mar 07, 2024 | 606.41 | 609.62 | 599.84 | 601.36 | 338,206 | -4.56(-0.75%) |
Mar 06, 2024 | 605.38 | 628.34 | 605.01 | 605.92 | 392,608 | +1.15(+0.19%) |
Mar 05, 2024 | 584.36 | 617.20 | 583.47 | 604.77 | 517,650 | +20.76(+3.55%) |
Mar 04, 2024 | 582.28 | 595.68 | 581.67 | 584.01 | 199,708 | +4.45(+0.77%) |
Mar 01, 2024 | 576.50 | 588.40 | 574.66 | 579.56 | 333,244 | +4.16(+0.72%) |
Feb 29, 2024 | 566.58 | 581.54 | 564.98 | 575.40 | 409,602 | +12.81(+2.28%) |
Feb 28, 2024 | 565.72 | 570.98 | 556.36 | 562.59 | 205,932 | -7.81(-1.37%) |
Feb 27, 2024 | 575.00 | 580.00 | 566.68 | 570.40 | 234,702 | -3.96(-0.69%) |
Feb 26, 2024 | 561.03 | 580.00 | 561.03 | 574.36 | 242,644 | +10.77(+1.91%) |
Feb 23, 2024 | 562.57 | 566.99 | 557.95 | 563.59 | 180,296 | +4.45(+0.80%) |
Feb 22, 2024 | 556.66 | 562.88 | 555.00 | 559.14 | 250,163 | +11.81(+2.16%) |
Feb 21, 2024 | 526.99 | 549.02 | 525.42 | 547.33 | 274,877 | +17.92(+3.38%) |
Feb 20, 2024 | 536.16 | 542.14 | 519.79 | 529.41 | 364,853 | -11.32(-2.09%) |
Feb 16, 2024 | 548.07 | 554.80 | 538.54 | 540.73 | 289,277 | -11.80(-2.14%) |
Feb 15, 2024 | 567.94 | 569.20 | 549.34 | 552.53 | 340,171 | -9.94(-1.77%) |
Feb 14, 2024 | 556.83 | 568.85 | 556.83 | 562.47 | 251,731 | +7.47(+1.35%) |
Feb 13, 2024 | 545.67 | 567.05 | 543.43 | 555.00 | 338,852 | -5.40(-0.96%) |
Feb 12, 2024 | 571.64 | 571.64 | 552.43 | 560.40 | 290,915 | -4.87(-0.86%) |
Feb 09, 2024 | 558.67 | 568.71 | 549.35 | 565.26 | 379,479 | +12.16(+2.20%) |
Feb 08, 2024 | 535.75 | 553.68 | 533.87 | 553.10 | 315,115 | +17.08(+3.19%) |
Feb 07, 2024 | 536.07 | 556.94 | 532.90 | 536.02 | 496,776 | +5.26(+0.99%) |
Feb 06, 2024 | 530.05 | 540.45 | 521.00 | 530.76 | 343,119 | -0.99(-0.19%) |
Feb 05, 2024 | 534.99 | 545.45 | 520.11 | 531.75 | 398,426 | -2.76(-0.52%) |
Feb 02, 2024 | 486.56 | 535.57 | 444.34 | 534.51 | 1,005,158 | +67.06(+14.35%) |
Feb 01, 2024 | 450.58 | 469.35 | 441.24 | 467.45 | 406,421 | +16.87(+3.74%) |
Jan 31, 2024 | 455.00 | 468.83 | 436.66 | 450.58 | 499,761 | -2.45(-0.54%) |
Jan 30, 2024 | 455.67 | 459.12 | 452.11 | 453.03 | 263,812 | -6.15(-1.34%) |
Jan 29, 2024 | 448.82 | 460.45 | 448.41 | 459.18 | 200,453 | +9.03(+2.01%) |
Jan 26, 2024 | 452.52 | 453.48 | 444.98 | 450.15 | 157,187 | -2.37(-0.52%) |
Jan 25, 2024 | 457.93 | 463.28 | 450.17 | 452.52 | 254,085 | +0.15(+0.03%) |
Jan 24, 2024 | 465.13 | 466.09 | 452.22 | 452.37 | 149,213 | -8.39(-1.82%) |
Jan 23, 2024 | 469.35 | 472.10 | 459.90 | 460.76 | 264,074 | -8.15(-1.74%) |
Jan 22, 2024 | 457.90 | 469.87 | 457.90 | 468.91 | 271,568 | +18.09(+4.01%) |
Jan 19, 2024 | 440.91 | 451.16 | 438.28 | 450.82 | 169,131 | +9.29(+2.10%) |
Jan 18, 2024 | 435.81 | 449.12 | 434.29 | 441.53 | 238,952 | +9.79(+2.27%) |
Jan 17, 2024 | 432.81 | 433.53 | 420.11 | 431.74 | 235,341 | -6.25(-1.43%) |
Jan 16, 2024 | 436.96 | 445.95 | 433.46 | 437.99 | 235,008 | -1.87(-0.43%) |
Jan 12, 2024 | 435.22 | 443.00 | 431.81 | 439.86 | 269,533 | +6.21(+1.43%) |
Jan 11, 2024 | 437.75 | 437.75 | 425.59 | 433.65 | 203,430 | -2.33(-0.53%) |
Jan 10, 2024 | 430.07 | 436.36 | 424.64 | 435.98 | 217,743 | +5.91(+1.37%) |
Jan 09, 2024 | 427.09 | 439.02 | 427.01 | 430.07 | 199,993 | -0.75(-0.17%) |
Jan 08, 2024 | 421.61 | 430.86 | 416.93 | 430.82 | 206,295 | +11.68(+2.79%) |
Jan 05, 2024 | 421.23 | 426.06 | 417.50 | 419.14 | 164,193 | -2.08(-0.49%) |
Jan 04, 2024 | 417.84 | 426.23 | 414.18 | 421.22 | 266,163 | +2.43(+0.58%) |
Jan 03, 2024 | 422.96 | 426.77 | 417.21 | 418.79 | 225,391 | -8.71(-2.04%) |