Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 542.20 | 543.33 | 537.39 | 539.93 | 290,111 | +0.36(+0.07%) |
Mar 27, 2024 | 537.78 | 540.92 | 533.99 | 539.57 | 308,896 | +8.97(+1.69%) |
Mar 26, 2024 | 528.27 | 533.77 | 526.15 | 530.60 | 398,138 | +0.89(+0.17%) |
Mar 25, 2024 | 530.19 | 534.99 | 524.52 | 529.71 | 363,891 | -1.01(-0.19%) |
Mar 22, 2024 | 532.92 | 537.78 | 526.88 | 530.72 | 251,360 | -1.37(-0.26%) |
Mar 21, 2024 | 535.00 | 541.84 | 530.74 | 532.09 | 428,487 | +2.59(+0.49%) |
Mar 20, 2024 | 533.27 | 535.48 | 524.54 | 529.50 | 422,459 | -4.92(-0.92%) |
Mar 19, 2024 | 529.10 | 536.58 | 529.03 | 534.42 | 335,013 | +4.61(+0.87%) |
Mar 18, 2024 | 532.83 | 535.69 | 529.00 | 529.81 | 379,506 | +0.04(+0.01%) |
Mar 15, 2024 | 530.12 | 536.85 | 526.73 | 529.77 | 829,385 | -5.81(-1.08%) |
Mar 14, 2024 | 540.68 | 542.43 | 531.55 | 535.58 | 337,094 | -4.60(-0.85%) |
Mar 13, 2024 | 547.28 | 550.24 | 537.91 | 540.18 | 315,080 | -6.66(-1.22%) |
Mar 12, 2024 | 549.12 | 552.20 | 543.16 | 546.84 | 396,975 | -1.47(-0.27%) |
Mar 11, 2024 | 562.25 | 562.25 | 544.31 | 548.31 | 465,020 | -13.10(-2.33%) |
Mar 08, 2024 | 564.81 | 574.94 | 559.32 | 561.41 | 299,172 | -1.81(-0.32%) |
Mar 07, 2024 | 565.21 | 570.71 | 559.49 | 563.22 | 375,038 | +5.76(+1.03%) |
Mar 06, 2024 | 563.59 | 567.03 | 557.29 | 557.46 | 371,769 | -0.86(-0.15%) |
Mar 05, 2024 | 571.67 | 571.67 | 555.92 | 558.32 | 417,750 | -12.96(-2.27%) |
Mar 04, 2024 | 578.34 | 580.18 | 565.01 | 571.28 | 323,381 | -5.59(-0.97%) |
Mar 01, 2024 | 575.23 | 583.39 | 560.18 | 576.87 | 375,725 | +1.64(+0.29%) |
Feb 29, 2024 | 573.13 | 576.84 | 568.88 | 575.23 | 561,040 | +3.55(+0.62%) |
Feb 28, 2024 | 573.19 | 575.58 | 568.71 | 571.68 | 270,066 | -3.39(-0.59%) |
Feb 27, 2024 | 569.61 | 576.57 | 567.67 | 575.07 | 292,570 | +5.20(+0.91%) |
Feb 26, 2024 | 576.29 | 576.49 | 566.38 | 569.87 | 348,858 | -6.42(-1.11%) |
Feb 23, 2024 | 568.76 | 577.52 | 568.76 | 576.29 | 256,623 | +4.98(+0.87%) |
Feb 22, 2024 | 558.51 | 574.74 | 558.51 | 571.31 | 428,834 | +16.54(+2.98%) |
Feb 21, 2024 | 552.00 | 555.22 | 545.69 | 554.77 | 413,721 | +3.56(+0.65%) |
Feb 20, 2024 | 553.77 | 553.77 | 546.95 | 551.21 | 441,373 | -4.33(-0.78%) |
Feb 16, 2024 | 565.15 | 565.37 | 555.00 | 555.54 | 376,863 | -13.29(-2.34%) |
Feb 15, 2024 | 562.39 | 569.26 | 558.49 | 568.83 | 308,647 | +8.27(+1.48%) |
Feb 14, 2024 | 558.54 | 562.74 | 555.52 | 560.56 | 390,768 | +4.90(+0.88%) |
Feb 13, 2024 | 553.14 | 558.88 | 546.41 | 555.66 | 336,003 | -9.90(-1.75%) |
Feb 12, 2024 | 568.96 | 569.84 | 561.22 | 565.56 | 301,985 | -6.65(-1.16%) |
Feb 09, 2024 | 575.80 | 578.35 | 565.52 | 572.21 | 320,644 | -1.40(-0.24%) |
Feb 08, 2024 | 565.72 | 575.95 | 562.42 | 573.61 | 599,967 | +1.30(+0.23%) |
Feb 07, 2024 | 568.79 | 576.12 | 562.11 | 572.31 | 626,307 | +5.31(+0.94%) |
Feb 06, 2024 | 575.96 | 579.68 | 561.97 | 567.00 | 576,057 | -5.12(-0.89%) |
Feb 05, 2024 | 531.51 | 573.62 | 531.51 | 572.12 | 921,430 | +44.98(+8.53%) |
Feb 02, 2024 | 521.68 | 531.37 | 518.49 | 527.14 | 607,874 | -0.14(-0.03%) |
Feb 01, 2024 | 519.62 | 527.97 | 510.02 | 527.28 | 457,418 | +12.20(+2.37%) |
Jan 31, 2024 | 522.67 | 524.33 | 513.25 | 515.08 | 436,140 | -5.95(-1.14%) |
Jan 30, 2024 | 520.80 | 527.79 | 517.15 | 521.03 | 467,013 | -11.03(-2.07%) |
Jan 29, 2024 | 523.71 | 532.70 | 522.18 | 532.06 | 316,561 | +7.08(+1.35%) |
Jan 26, 2024 | 526.59 | 529.42 | 521.43 | 524.98 | 385,209 | +2.54(+0.49%) |
Jan 25, 2024 | 525.98 | 530.13 | 519.96 | 522.44 | 325,348 | +2.23(+0.43%) |
Jan 24, 2024 | 535.37 | 537.73 | 519.99 | 520.21 | 357,968 | -11.31(-2.13%) |
Jan 23, 2024 | 533.73 | 534.98 | 524.00 | 531.52 | 293,842 | +0.09(+0.02%) |
Jan 22, 2024 | 525.91 | 537.85 | 525.91 | 531.43 | 449,004 | +7.61(+1.45%) |
Jan 19, 2024 | 525.23 | 525.51 | 513.33 | 523.82 | 443,076 | -1.46(-0.28%) |
Jan 18, 2024 | 515.91 | 525.76 | 515.50 | 525.28 | 696,208 | +9.80(+1.90%) |
Jan 17, 2024 | 516.23 | 520.04 | 507.61 | 515.48 | 753,457 | -4.52(-0.87%) |
Jan 16, 2024 | 533.69 | 536.50 | 519.52 | 520.00 | 817,121 | -15.29(-2.86%) |
Jan 12, 2024 | 563.00 | 564.80 | 534.83 | 535.29 | 625,115 | -23.42(-4.19%) |
Jan 11, 2024 | 551.58 | 559.71 | 546.05 | 558.71 | 463,796 | +4.47(+0.81%) |
Jan 10, 2024 | 552.08 | 555.36 | 548.49 | 554.24 | 424,710 | +1.20(+0.22%) |
Jan 09, 2024 | 535.97 | 555.34 | 535.97 | 553.04 | 409,357 | +9.08(+1.67%) |
Jan 08, 2024 | 540.88 | 545.62 | 537.66 | 543.96 | 442,183 | +6.60(+1.23%) |
Jan 05, 2024 | 537.98 | 541.40 | 535.44 | 537.36 | 387,506 | -1.14(-0.21%) |
Jan 04, 2024 | 530.45 | 540.89 | 530.45 | 538.50 | 377,482 | +3.44(+0.64%) |
Jan 03, 2024 | 546.73 | 546.73 | 529.25 | 535.06 | 417,936 | -12.63(-2.31%) |