Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 444.78 | 445.09 | 443.65 | 444.01 | 36,869,680 | -0.82(-0.18%) |
Mar 27, 2024 | 446.44 | 446.54 | 441.93 | 444.83 | 41,444,624 | +1.51(+0.34%) |
Mar 26, 2024 | 446.30 | 447.23 | 443.09 | 443.32 | 34,112,868 | -1.44(-0.32%) |
Mar 25, 2024 | 443.55 | 446.26 | 442.54 | 444.76 | 27,752,560 | -1.62(-0.36%) |
Mar 22, 2024 | 445.35 | 447.49 | 444.49 | 446.38 | 28,497,892 | +0.51(+0.11%) |
Mar 21, 2024 | 448.88 | 449.34 | 440.25 | 445.87 | 39,371,848 | +2.10(+0.47%) |
Mar 20, 2024 | 439.78 | 444.11 | 438.06 | 443.77 | 43,647,416 | +5.20(+1.19%) |
Mar 19, 2024 | 435.45 | 438.98 | 433.33 | 438.57 | 43,098,392 | +1.09(+0.25%) |
Mar 18, 2024 | 438.73 | 441.04 | 437.24 | 437.48 | 47,304,188 | +4.13(+0.95%) |
Mar 15, 2024 | 435.49 | 438.29 | 432.17 | 433.35 | 74,100,824 | -5.21(-1.19%) |
Mar 14, 2024 | 440.92 | 441.45 | 435.81 | 438.56 | 52,217,840 | -1.11(-0.25%) |
Mar 13, 2024 | 442.06 | 442.08 | 438.54 | 439.67 | 37,925,224 | -3.41(-0.77%) |
Mar 12, 2024 | 439.15 | 443.43 | 435.88 | 443.07 | 55,500,012 | +6.26(+1.43%) |
Mar 11, 2024 | 436.93 | 438.08 | 434.87 | 436.81 | 45,970,208 | -1.63(-0.37%) |
Mar 08, 2024 | 445.22 | 448.05 | 437.76 | 438.44 | 72,241,200 | -6.42(-1.44%) |
Mar 07, 2024 | 441.83 | 446.13 | 440.28 | 444.86 | 44,461,632 | +6.65(+1.52%) |
Mar 06, 2024 | 439.74 | 441.41 | 436.31 | 438.21 | 46,079,844 | +2.74(+0.63%) |
Mar 05, 2024 | 440.36 | 440.37 | 433.08 | 435.47 | 57,854,116 | -7.96(-1.79%) |
Mar 04, 2024 | 445.02 | 445.45 | 443.18 | 443.43 | 34,256,012 | -1.59(-0.36%) |
Mar 01, 2024 | 439.32 | 445.99 | 439.26 | 445.02 | 49,673,544 | +6.60(+1.51%) |
Feb 29, 2024 | 437.65 | 439.51 | 434.44 | 438.42 | 42,413,860 | +3.73(+0.86%) |
Feb 28, 2024 | 434.86 | 436.09 | 433.73 | 434.69 | 32,825,108 | -2.33(-0.53%) |
Feb 27, 2024 | 437.09 | 437.41 | 434.45 | 437.02 | 33,857,000 | +1.05(+0.24%) |
Feb 26, 2024 | 437.02 | 438.02 | 435.78 | 435.97 | 33,005,450 | -0.23(-0.05%) |
Feb 23, 2024 | 439.07 | 440.01 | 435.21 | 436.20 | 39,920,024 | -1.29(-0.29%) |
Feb 22, 2024 | 433.92 | 438.54 | 433.14 | 437.49 | 54,085,808 | +12.44(+2.93%) |
Feb 21, 2024 | 423.99 | 425.14 | 421.07 | 425.05 | 50,210,612 | -1.71(-0.40%) |
Feb 20, 2024 | 427.98 | 429.51 | 422.94 | 426.75 | 54,208,168 | -3.25(-0.75%) |
Feb 16, 2024 | 434.31 | 434.42 | 429.28 | 430.00 | 53,789,156 | -3.94(-0.91%) |
Feb 15, 2024 | 433.35 | 434.40 | 430.76 | 433.94 | 38,734,268 | +1.29(+0.30%) |
Feb 14, 2024 | 430.69 | 433.08 | 428.31 | 432.65 | 45,088,164 | +4.66(+1.09%) |
Feb 13, 2024 | 426.71 | 430.70 | 424.79 | 427.98 | 64,463,608 | -6.78(-1.56%) |
Feb 12, 2024 | 436.36 | 438.56 | 434.08 | 434.76 | 33,140,084 | -1.71(-0.39%) |
Feb 09, 2024 | 433.37 | 437.27 | 432.57 | 436.47 | 36,992,792 | +4.25(+0.98%) |
Feb 08, 2024 | 431.54 | 432.99 | 430.85 | 432.22 | 29,890,118 | +0.80(+0.19%) |
Feb 07, 2024 | 429.84 | 432.26 | 428.52 | 431.42 | 37,709,848 | +4.39(+1.03%) |
Feb 06, 2024 | 429.04 | 429.65 | 424.66 | 427.02 | 35,790,440 | -0.86(-0.20%) |
Feb 05, 2024 | 428.50 | 429.04 | 424.44 | 427.88 | 39,837,368 | -0.56(-0.13%) |
Feb 02, 2024 | 423.24 | 429.67 | 422.23 | 428.44 | 59,681,604 | +7.12(+1.69%) |
Feb 01, 2024 | 418.24 | 421.82 | 417.26 | 421.32 | 51,158,928 | +4.90(+1.18%) |
Jan 31, 2024 | 420.29 | 422.31 | 416.24 | 416.42 | 63,971,012 | -8.32(-1.96%) |
Jan 30, 2024 | 426.54 | 427.12 | 423.82 | 424.74 | 36,383,028 | -2.85(-0.67%) |
Jan 29, 2024 | 423.71 | 427.78 | 423.05 | 427.58 | 38,612,384 | +4.33(+1.02%) |
Jan 26, 2024 | 423.88 | 425.65 | 422.59 | 423.25 | 37,186,604 | -2.54(-0.60%) |
Jan 25, 2024 | 427.79 | 428.47 | 423.42 | 425.79 | 44,207,656 | +0.52(+0.12%) |
Jan 24, 2024 | 426.88 | 429.28 | 424.77 | 425.27 | 46,898,960 | +2.35(+0.55%) |
Jan 23, 2024 | 421.87 | 423.14 | 420.01 | 422.92 | 32,981,470 | +1.75(+0.41%) |
Jan 22, 2024 | 422.85 | 424.17 | 420.56 | 421.17 | 44,842,532 | +0.55(+0.13%) |
Jan 19, 2024 | 414.67 | 420.78 | 414.08 | 420.62 | 70,841,952 | +8.18(+1.98%) |
Jan 18, 2024 | 409.98 | 413.03 | 408.62 | 412.44 | 59,620,600 | +5.77(+1.42%) |
Jan 17, 2024 | 405.63 | 407.05 | 402.39 | 406.67 | 54,369,768 | -2.31(-0.56%) |
Jan 16, 2024 | 407.77 | 410.58 | 406.29 | 408.98 | 43,866,748 | -0.04(-0.01%) |
Jan 12, 2024 | 409.86 | 410.71 | 407.61 | 409.02 | 39,705,428 | +0.21(+0.05%) |
Jan 11, 2024 | 409.25 | 410.66 | 403.71 | 408.81 | 54,473,224 | +0.85(+0.21%) |
Jan 10, 2024 | 405.53 | 408.97 | 404.63 | 407.96 | 33,896,332 | +2.75(+0.68%) |
Jan 09, 2024 | 401.38 | 406.15 | 401.18 | 405.21 | 39,144,492 | +0.80(+0.20%) |
Jan 08, 2024 | 397.46 | 404.70 | 397.31 | 404.42 | 42,608,480 | +8.19(+2.07%) |
Jan 05, 2024 | 395.93 | 399.03 | 394.82 | 396.23 | 44,992,420 | +0.47(+0.12%) |
Jan 04, 2024 | 395.92 | 399.06 | 395.54 | 395.76 | 39,440,060 | -2.05(-0.51%) |
Jan 03, 2024 | 399.40 | 400.47 | 397.36 | 397.80 | 46,994,520 | -4.25(-1.06%) |