Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 495.00 | 494.28 | 494.25 | 494.70 | 3,823,364 | +1.60(+0.32%) |
Mar 27, 2024 | 493.70 | 495.73 | 491.31 | 493.10 | 2,653,161 | +0.79(+0.16%) |
Mar 26, 2024 | 488.13 | 493.34 | 485.23 | 492.31 | 3,113,264 | +6.43(+1.32%) |
Mar 25, 2024 | 490.60 | 491.48 | 484.07 | 485.88 | 2,786,029 | -4.19(-0.85%) |
Mar 22, 2024 | 495.20 | 495.83 | 489.77 | 490.07 | 2,847,271 | -1.62(-0.33%) |
Mar 21, 2024 | 492.28 | 496.20 | 491.28 | 491.69 | 3,702,917 | -2.54(-0.51%) |
Mar 20, 2024 | 492.47 | 494.60 | 489.44 | 494.23 | 3,547,184 | +0.91(+0.18%) |
Mar 19, 2024 | 489.67 | 493.44 | 487.79 | 493.32 | 2,511,566 | +6.27(+1.29%) |
Mar 18, 2024 | 492.10 | 492.10 | 486.38 | 487.05 | 2,970,605 | -3.77(-0.77%) |
Mar 15, 2024 | 487.45 | 491.22 | 487.45 | 490.82 | 5,713,539 | +1.82(+0.37%) |
Mar 14, 2024 | 488.72 | 489.68 | 485.19 | 489.00 | 3,378,376 | +1.00(+0.20%) |
Mar 13, 2024 | 493.52 | 496.00 | 485.33 | 488.00 | 3,667,943 | -1.35(-0.28%) |
Mar 12, 2024 | 488.13 | 492.28 | 487.35 | 489.35 | 4,153,724 | +0.20(+0.04%) |
Mar 11, 2024 | 477.00 | 490.31 | 476.00 | 489.15 | 4,409,975 | +12.58(+2.64%) |
Mar 08, 2024 | 478.33 | 484.25 | 474.77 | 476.57 | 4,673,588 | -0.33(-0.07%) |
Mar 07, 2024 | 472.14 | 479.30 | 471.74 | 476.90 | 5,118,694 | +6.16(+1.31%) |
Mar 06, 2024 | 472.58 | 477.92 | 466.35 | 470.74 | 5,596,368 | -0.55(-0.12%) |
Mar 05, 2024 | 480.50 | 481.00 | 468.77 | 471.29 | 5,316,162 | -8.69(-1.81%) |
Mar 04, 2024 | 481.34 | 485.13 | 478.21 | 479.98 | 5,257,164 | -7.63(-1.56%) |
Mar 01, 2024 | 487.50 | 488.10 | 475.38 | 487.61 | 7,343,930 | -4.05(-0.82%) |
Feb 29, 2024 | 496.54 | 499.78 | 489.67 | 491.66 | 6,956,115 | -4.66(-0.94%) |
Feb 28, 2024 | 493.50 | 496.59 | 482.49 | 496.32 | 9,595,337 | -15.08(-2.95%) |
Feb 27, 2024 | 522.70 | 523.53 | 510.04 | 511.40 | 3,792,711 | -11.85(-2.27%) |
Feb 26, 2024 | 526.25 | 530.72 | 522.25 | 523.26 | 2,317,828 | -1.91(-0.36%) |
Feb 23, 2024 | 524.68 | 528.41 | 522.10 | 525.17 | 2,512,011 | +0.74(+0.14%) |
Feb 22, 2024 | 522.14 | 524.67 | 516.55 | 524.43 | 3,198,768 | +4.51(+0.87%) |
Feb 21, 2024 | 521.61 | 521.63 | 515.50 | 519.92 | 2,104,192 | +0.91(+0.17%) |
Feb 20, 2024 | 522.15 | 523.31 | 517.37 | 519.01 | 2,610,404 | -0.49(-0.09%) |
Feb 16, 2024 | 520.25 | 521.73 | 516.85 | 519.50 | 2,145,256 | +0.67(+0.13%) |
Feb 15, 2024 | 515.31 | 519.70 | 513.77 | 518.84 | 2,301,169 | +3.93(+0.76%) |
Feb 14, 2024 | 513.24 | 516.49 | 512.27 | 514.91 | 1,925,312 | +0.09(+0.02%) |
Feb 13, 2024 | 519.95 | 524.86 | 512.19 | 514.82 | 3,449,515 | -0.79(-0.15%) |
Feb 12, 2024 | 516.18 | 516.95 | 510.80 | 515.61 | 3,206,578 | -0.58(-0.11%) |
Feb 09, 2024 | 516.95 | 518.35 | 514.26 | 516.18 | 2,726,199 | -1.86(-0.36%) |
Feb 08, 2024 | 518.59 | 520.11 | 515.25 | 518.05 | 3,356,214 | +0.70(+0.13%) |
Feb 07, 2024 | 511.99 | 518.95 | 510.68 | 517.35 | 4,124,652 | +8.69(+1.71%) |
Feb 06, 2024 | 501.96 | 508.93 | 500.48 | 508.67 | 2,756,229 | +7.68(+1.53%) |
Feb 05, 2024 | 507.96 | 512.18 | 498.09 | 500.99 | 3,660,721 | -7.24(-1.42%) |
Feb 02, 2024 | 506.25 | 510.90 | 503.41 | 508.23 | 3,819,535 | +3.08(+0.61%) |
Feb 01, 2024 | 506.83 | 508.22 | 501.02 | 505.15 | 4,258,906 | -4.58(-0.90%) |
Jan 31, 2024 | 502.53 | 512.98 | 502.53 | 509.73 | 5,378,717 | +8.10(+1.61%) |
Jan 30, 2024 | 502.56 | 504.06 | 497.26 | 501.63 | 4,952,018 | -0.93(-0.18%) |
Jan 29, 2024 | 501.13 | 504.52 | 499.18 | 502.56 | 4,570,156 | +1.34(+0.27%) |
Jan 26, 2024 | 491.34 | 501.71 | 487.98 | 501.22 | 6,236,664 | +9.76(+1.99%) |
Jan 25, 2024 | 485.68 | 493.56 | 477.12 | 491.46 | 14,726,100 | -19.75(-3.86%) |
Jan 24, 2024 | 515.87 | 519.68 | 510.94 | 511.21 | 2,930,268 | -2.28(-0.44%) |
Jan 23, 2024 | 510.49 | 516.05 | 510.07 | 513.50 | 2,693,161 | +2.52(+0.49%) |
Jan 22, 2024 | 501.96 | 511.55 | 494.55 | 510.98 | 5,941,113 | +9.39(+1.87%) |
Jan 19, 2024 | 512.98 | 515.52 | 499.85 | 501.58 | 6,167,625 | -12.73(-2.48%) |
Jan 18, 2024 | 503.25 | 514.81 | 495.51 | 514.31 | 7,394,642 | -8.57(-1.64%) |
Jan 17, 2024 | 519.23 | 528.57 | 517.96 | 522.88 | 3,806,291 | +5.77(+1.12%) |
Jan 16, 2024 | 521.65 | 522.43 | 514.52 | 517.11 | 3,750,657 | -2.35(-0.45%) |
Jan 12, 2024 | 516.82 | 526.40 | 511.12 | 519.46 | 6,353,905 | -18.10(-3.37%) |
Jan 11, 2024 | 534.02 | 538.04 | 532.43 | 537.56 | 2,823,875 | +2.03(+0.38%) |
Jan 10, 2024 | 535.99 | 539.08 | 534.04 | 535.53 | 2,188,338 | -0.73(-0.14%) |
Jan 09, 2024 | 535.89 | 537.49 | 530.24 | 536.26 | 2,687,548 | +1.84(+0.34%) |
Jan 08, 2024 | 537.28 | 538.13 | 525.93 | 534.41 | 2,659,027 | -0.86(-0.16%) |
Jan 05, 2024 | 544.85 | 544.85 | 531.63 | 535.27 | 2,826,642 | -8.01(-1.47%) |
Jan 04, 2024 | 542.86 | 546.84 | 540.87 | 543.28 | 3,030,782 | +3.38(+0.63%) |
Jan 03, 2024 | 540.91 | 544.64 | 537.36 | 539.90 | 2,902,905 | +2.68(+0.50%) |