Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 434.87 | 436.06 | 432.96 | 433.33 | 177,445 | -3.20(-0.73%) |
Mar 27, 2024 | 439.97 | 440.08 | 435.97 | 436.54 | 132,084 | +1.18(+0.27%) |
Mar 26, 2024 | 438.84 | 440.15 | 435.35 | 435.35 | 174,441 | -1.61(-0.37%) |
Mar 25, 2024 | 436.24 | 439.60 | 435.83 | 436.96 | 187,400 | +6.26(+1.45%) |
Mar 22, 2024 | 429.48 | 432.39 | 428.34 | 430.70 | 132,529 | +2.17(+0.51%) |
Mar 21, 2024 | 429.76 | 431.20 | 425.97 | 428.53 | 239,973 | -3.01(-0.70%) |
Mar 20, 2024 | 430.19 | 432.93 | 428.64 | 431.55 | 244,300 | +0.78(+0.18%) |
Mar 19, 2024 | 428.63 | 431.01 | 426.44 | 430.77 | 354,020 | +6.79(+1.60%) |
Mar 18, 2024 | 423.87 | 426.84 | 422.18 | 423.98 | 221,346 | +1.98(+0.47%) |
Mar 15, 2024 | 419.93 | 422.00 | 418.68 | 422.00 | 209,015 | +4.13(+0.99%) |
Mar 14, 2024 | 422.06 | 422.32 | 416.50 | 417.87 | 191,372 | -2.06(-0.49%) |
Mar 13, 2024 | 418.80 | 422.53 | 417.97 | 419.92 | 163,750 | -1.54(-0.37%) |
Mar 12, 2024 | 413.37 | 422.52 | 411.70 | 421.46 | 412,623 | +10.93(+2.66%) |
Mar 11, 2024 | 414.80 | 415.59 | 410.49 | 410.53 | 258,799 | -7.69(-1.84%) |
Mar 08, 2024 | 421.97 | 423.91 | 418.20 | 418.23 | 280,448 | -1.00(-0.24%) |
Mar 07, 2024 | 417.31 | 419.27 | 416.12 | 419.23 | 164,841 | +5.09(+1.23%) |
Mar 06, 2024 | 409.62 | 414.56 | 409.06 | 414.14 | 365,716 | +5.14(+1.26%) |
Mar 05, 2024 | 410.71 | 411.28 | 407.49 | 409.00 | 225,303 | -2.10(-0.51%) |
Mar 04, 2024 | 408.66 | 412.57 | 406.35 | 411.10 | 398,643 | -11.71(-2.77%) |
Mar 01, 2024 | 422.46 | 424.01 | 420.38 | 422.81 | 217,790 | +0.58(+0.14%) |
Feb 29, 2024 | 425.27 | 425.33 | 415.60 | 422.23 | 486,740 | -3.77(-0.88%) |
Feb 28, 2024 | 423.61 | 427.51 | 422.62 | 426.00 | 343,872 | +7.21(+1.72%) |
Feb 27, 2024 | 416.29 | 421.62 | 414.87 | 418.79 | 407,833 | +1.97(+0.47%) |
Feb 26, 2024 | 416.71 | 417.37 | 414.13 | 416.82 | 321,523 | +3.24(+0.78%) |
Feb 23, 2024 | 413.25 | 415.30 | 411.60 | 413.58 | 284,206 | +4.20(+1.02%) |
Feb 22, 2024 | 405.22 | 410.52 | 405.22 | 409.39 | 329,403 | +9.52(+2.38%) |
Feb 21, 2024 | 391.88 | 400.27 | 391.56 | 399.87 | 353,596 | +11.75(+3.03%) |
Feb 20, 2024 | 388.15 | 390.01 | 387.01 | 388.12 | 256,884 | +1.21(+0.31%) |
Feb 16, 2024 | 388.51 | 389.23 | 386.50 | 386.90 | 233,017 | +0.13(+0.03%) |
Feb 15, 2024 | 386.00 | 387.46 | 383.96 | 386.77 | 186,077 | +6.61(+1.74%) |
Feb 14, 2024 | 377.73 | 380.60 | 376.54 | 380.16 | 162,114 | +5.58(+1.49%) |
Feb 13, 2024 | 376.52 | 378.35 | 373.07 | 374.59 | 280,159 | -10.35(-2.69%) |
Feb 12, 2024 | 387.67 | 388.26 | 384.02 | 384.94 | 235,658 | -5.28(-1.35%) |
Feb 09, 2024 | 387.59 | 391.24 | 386.96 | 390.21 | 254,367 | +7.37(+1.92%) |
Feb 08, 2024 | 378.76 | 383.43 | 377.73 | 382.85 | 272,649 | +4.08(+1.08%) |
Feb 07, 2024 | 381.76 | 383.58 | 378.42 | 378.76 | 306,977 | +2.50(+0.66%) |
Feb 06, 2024 | 371.56 | 377.00 | 371.56 | 376.27 | 320,866 | +6.83(+1.85%) |
Feb 05, 2024 | 368.70 | 372.40 | 366.60 | 369.44 | 450,248 | -7.55(-2.00%) |
Feb 02, 2024 | 377.60 | 378.13 | 369.28 | 376.98 | 698,865 | -10.14(-2.62%) |
Feb 01, 2024 | 370.55 | 389.08 | 370.46 | 387.12 | 1,619,293 | +43.27(+12.58%) |
Jan 31, 2024 | 351.00 | 352.56 | 343.85 | 343.85 | 388,684 | -3.47(-1.00%) |
Jan 30, 2024 | 345.92 | 348.21 | 345.21 | 347.32 | 384,599 | +4.45(+1.30%) |
Jan 29, 2024 | 337.77 | 342.93 | 336.70 | 342.87 | 302,365 | +4.73(+1.40%) |
Jan 26, 2024 | 336.97 | 338.96 | 335.93 | 338.14 | 507,288 | +4.80(+1.44%) |
Jan 25, 2024 | 331.97 | 333.33 | 328.18 | 333.33 | 378,927 | +0.10(+0.03%) |
Jan 24, 2024 | 334.95 | 335.38 | 332.62 | 333.24 | 340,859 | +1.93(+0.58%) |
Jan 23, 2024 | 331.96 | 332.16 | 328.56 | 331.31 | 372,294 | -3.84(-1.14%) |
Jan 22, 2024 | 339.74 | 340.61 | 335.12 | 335.14 | 491,751 | -12.18(-3.51%) |
Jan 19, 2024 | 344.21 | 348.11 | 343.60 | 347.32 | 195,140 | +2.30(+0.67%) |
Jan 18, 2024 | 343.66 | 345.53 | 342.77 | 345.02 | 230,428 | +3.79(+1.11%) |
Jan 17, 2024 | 340.12 | 341.64 | 337.80 | 341.24 | 292,331 | -3.43(-0.99%) |
Jan 16, 2024 | 338.93 | 345.79 | 337.81 | 344.67 | 368,245 | -4.53(-1.30%) |
Jan 12, 2024 | 348.35 | 349.35 | 346.28 | 349.20 | 250,794 | +0.77(+0.22%) |
Jan 11, 2024 | 351.41 | 352.10 | 345.66 | 348.43 | 253,741 | -0.88(-0.25%) |
Jan 10, 2024 | 344.35 | 349.39 | 343.39 | 349.32 | 546,734 | +8.28(+2.43%) |
Jan 09, 2024 | 340.83 | 343.17 | 339.03 | 341.04 | 415,586 | -1.04(-0.31%) |
Jan 08, 2024 | 336.73 | 342.19 | 336.73 | 342.08 | 368,599 | +9.16(+2.75%) |
Jan 05, 2024 | 331.37 | 335.48 | 331.30 | 332.93 | 265,926 | +0.51(+0.15%) |
Jan 04, 2024 | 333.57 | 336.02 | 332.06 | 332.42 | 314,320 | +1.06(+0.32%) |
Jan 03, 2024 | 329.76 | 333.03 | 329.32 | 331.36 | 277,242 | -4.34(-1.29%) |