Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 460.20 | 473.52 | 459.33 | 471.64 | 91,944 | +13.59(+2.97%) |
Mar 27, 2024 | 445.53 | 459.94 | 443.63 | 458.05 | 98,642 | +16.37(+3.71%) |
Mar 26, 2024 | 446.55 | 448.68 | 441.68 | 441.68 | 64,457 | +0.66(+0.15%) |
Mar 25, 2024 | 448.99 | 449.85 | 440.43 | 441.02 | 62,275 | -5.94(-1.33%) |
Mar 22, 2024 | 454.08 | 454.90 | 444.66 | 446.96 | 68,683 | -8.98(-1.97%) |
Mar 21, 2024 | 440.51 | 458.74 | 440.51 | 455.93 | 66,949 | +16.52(+3.76%) |
Mar 20, 2024 | 434.61 | 441.25 | 429.19 | 439.41 | 66,006 | +3.64(+0.83%) |
Mar 19, 2024 | 422.19 | 438.33 | 422.19 | 435.77 | 84,095 | +10.06(+2.36%) |
Mar 18, 2024 | 429.72 | 430.09 | 419.40 | 425.71 | 81,007 | -0.96(-0.22%) |
Mar 15, 2024 | 437.11 | 442.18 | 423.83 | 426.67 | 146,224 | -11.32(-2.59%) |
Mar 14, 2024 | 439.59 | 443.99 | 435.05 | 437.99 | 122,512 | -4.39(-0.99%) |
Mar 13, 2024 | 426.94 | 442.38 | 425.49 | 442.38 | 95,891 | +18.64(+4.40%) |
Mar 12, 2024 | 406.47 | 423.78 | 406.30 | 423.74 | 123,430 | +16.68(+4.10%) |
Mar 11, 2024 | 407.46 | 408.10 | 399.35 | 407.06 | 81,885 | +1.82(+0.45%) |
Mar 08, 2024 | 400.02 | 406.90 | 396.44 | 405.24 | 101,098 | +8.49(+2.14%) |
Mar 07, 2024 | 406.45 | 408.85 | 394.22 | 396.75 | 112,292 | +1.88(+0.48%) |
Mar 06, 2024 | 407.44 | 407.44 | 392.61 | 394.88 | 120,804 | -11.69(-2.88%) |
Mar 05, 2024 | 409.77 | 413.60 | 404.60 | 406.57 | 108,815 | -6.72(-1.63%) |
Mar 04, 2024 | 413.71 | 422.00 | 411.40 | 413.29 | 102,104 | +1.98(+0.48%) |
Mar 01, 2024 | 416.44 | 416.80 | 408.51 | 411.31 | 106,903 | -3.19(-0.77%) |
Feb 29, 2024 | 421.49 | 422.65 | 403.26 | 414.50 | 131,256 | -2.68(-0.64%) |
Feb 28, 2024 | 428.89 | 431.86 | 416.87 | 417.17 | 132,360 | -18.31(-4.20%) |
Feb 27, 2024 | 441.75 | 447.10 | 433.24 | 435.48 | 161,317 | +2.10(+0.48%) |
Feb 26, 2024 | 431.01 | 436.76 | 426.10 | 433.38 | 102,790 | +3.30(+0.77%) |
Feb 23, 2024 | 425.55 | 433.36 | 425.55 | 430.09 | 61,044 | +0.96(+0.22%) |
Feb 22, 2024 | 422.71 | 434.25 | 422.50 | 429.13 | 97,418 | +7.93(+1.88%) |
Feb 21, 2024 | 429.98 | 434.17 | 420.09 | 421.20 | 138,026 | -4.04(-0.95%) |
Feb 20, 2024 | 415.75 | 427.42 | 415.75 | 425.24 | 104,882 | +2.37(+0.56%) |
Feb 16, 2024 | 419.51 | 426.01 | 419.01 | 422.87 | 78,223 | -0.53(-0.12%) |
Feb 15, 2024 | 405.73 | 424.59 | 405.73 | 423.40 | 101,299 | +21.44(+5.33%) |
Feb 14, 2024 | 406.93 | 407.55 | 397.13 | 401.96 | 103,456 | -2.74(-0.68%) |
Feb 13, 2024 | 409.07 | 412.15 | 402.77 | 404.70 | 82,897 | -19.95(-4.70%) |
Feb 12, 2024 | 409.71 | 428.91 | 409.71 | 424.65 | 95,818 | +15.02(+3.67%) |
Feb 09, 2024 | 396.36 | 409.92 | 392.38 | 409.63 | 82,762 | +14.73(+3.73%) |
Feb 08, 2024 | 383.27 | 395.19 | 382.00 | 394.90 | 77,123 | +13.31(+3.49%) |
Feb 07, 2024 | 380.97 | 383.73 | 376.15 | 381.58 | 72,281 | -1.56(-0.41%) |
Feb 06, 2024 | 383.36 | 388.14 | 380.10 | 383.14 | 87,104 | +1.22(+0.32%) |
Feb 05, 2024 | 383.71 | 386.95 | 376.79 | 381.92 | 89,193 | -9.42(-2.41%) |
Feb 02, 2024 | 388.49 | 396.98 | 385.13 | 391.34 | 60,967 | -1.72(-0.44%) |
Feb 01, 2024 | 388.59 | 395.14 | 382.09 | 393.06 | 81,821 | +6.01(+1.55%) |
Jan 31, 2024 | 394.72 | 397.44 | 384.38 | 387.05 | 89,314 | -10.49(-2.64%) |
Jan 30, 2024 | 396.63 | 399.08 | 395.19 | 397.55 | 54,312 | -2.48(-0.62%) |
Jan 29, 2024 | 401.66 | 402.94 | 393.40 | 400.02 | 54,551 | -3.04(-0.75%) |
Jan 26, 2024 | 400.35 | 404.44 | 399.33 | 403.06 | 56,786 | +4.66(+1.17%) |
Jan 25, 2024 | 397.93 | 402.21 | 396.22 | 398.40 | 62,006 | +6.66(+1.70%) |
Jan 24, 2024 | 393.02 | 394.52 | 387.78 | 391.75 | 57,159 | +3.12(+0.80%) |
Jan 23, 2024 | 399.20 | 401.85 | 387.48 | 388.63 | 70,450 | -6.84(-1.73%) |
Jan 22, 2024 | 381.46 | 396.27 | 379.73 | 395.47 | 71,691 | +15.17(+3.99%) |
Jan 19, 2024 | 383.02 | 383.02 | 373.49 | 380.30 | 77,392 | -2.49(-0.65%) |
Jan 18, 2024 | 383.11 | 383.30 | 375.85 | 382.78 | 71,524 | -1.06(-0.28%) |
Jan 17, 2024 | 379.69 | 384.52 | 374.79 | 383.84 | 63,426 | +0.88(+0.23%) |
Jan 16, 2024 | 383.49 | 387.46 | 377.77 | 382.96 | 100,297 | -2.26(-0.59%) |
Jan 12, 2024 | 391.12 | 391.91 | 382.17 | 385.22 | 85,174 | -1.59(-0.41%) |
Jan 11, 2024 | 395.42 | 396.77 | 379.80 | 386.81 | 142,403 | -8.61(-2.18%) |
Jan 10, 2024 | 397.68 | 400.80 | 391.48 | 395.42 | 129,552 | -2.36(-0.59%) |
Jan 09, 2024 | 400.21 | 400.45 | 391.77 | 397.77 | 91,841 | -4.00(-1.00%) |
Jan 08, 2024 | 376.00 | 401.99 | 376.00 | 401.77 | 112,631 | +29.24(+7.85%) |
Jan 05, 2024 | 369.96 | 383.24 | 369.80 | 372.53 | 97,507 | +0.37(+0.10%) |
Jan 04, 2024 | 381.22 | 381.22 | 371.50 | 372.16 | 98,295 | -9.06(-2.38%) |
Jan 03, 2024 | 400.50 | 400.50 | 380.62 | 381.22 | 126,700 | -24.15(-5.96%) |