Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 493.73 | 497.14 | 489.77 | 496.88 | 668,821 | +4.75(+0.97%) |
Mar 27, 2024 | 485.86 | 493.19 | 485.42 | 492.13 | 997,409 | +9.13(+1.89%) |
Mar 26, 2024 | 471.44 | 483.49 | 467.34 | 483.00 | 955,849 | +17.89(+3.85%) |
Mar 25, 2024 | 458.95 | 467.00 | 458.01 | 465.11 | 521,258 | +6.69(+1.46%) |
Mar 22, 2024 | 457.00 | 459.38 | 454.39 | 458.42 | 395,962 | +2.55(+0.56%) |
Mar 21, 2024 | 451.05 | 456.64 | 448.21 | 455.87 | 591,953 | +4.15(+0.92%) |
Mar 20, 2024 | 445.80 | 451.83 | 445.11 | 451.72 | 366,011 | +6.82(+1.53%) |
Mar 19, 2024 | 443.95 | 445.13 | 440.25 | 444.90 | 427,706 | +2.11(+0.48%) |
Mar 18, 2024 | 442.46 | 446.03 | 440.37 | 442.79 | 430,917 | +1.57(+0.36%) |
Mar 15, 2024 | 440.27 | 445.71 | 439.99 | 441.22 | 512,128 | -2.44(-0.55%) |
Mar 14, 2024 | 450.26 | 451.99 | 443.05 | 443.66 | 408,084 | -7.31(-1.62%) |
Mar 13, 2024 | 451.82 | 452.70 | 447.66 | 450.97 | 500,252 | -0.10(-0.02%) |
Mar 12, 2024 | 443.45 | 451.53 | 443.19 | 451.07 | 496,242 | +8.65(+1.96%) |
Mar 11, 2024 | 442.20 | 444.43 | 438.04 | 442.42 | 423,932 | -1.11(-0.25%) |
Mar 08, 2024 | 444.35 | 448.95 | 441.37 | 443.52 | 477,577 | -2.35(-0.53%) |
Mar 07, 2024 | 447.44 | 451.11 | 445.35 | 445.88 | 524,796 | +0.13(+0.03%) |
Mar 06, 2024 | 450.21 | 450.43 | 442.34 | 445.75 | 503,087 | -2.34(-0.52%) |
Mar 05, 2024 | 448.82 | 449.30 | 444.34 | 448.09 | 345,991 | -0.40(-0.09%) |
Mar 04, 2024 | 445.96 | 450.77 | 445.04 | 448.49 | 420,489 | +2.75(+0.62%) |
Mar 01, 2024 | 446.50 | 447.98 | 443.21 | 445.74 | 424,793 | -1.12(-0.25%) |
Feb 29, 2024 | 446.50 | 450.11 | 442.16 | 446.85 | 790,346 | +1.97(+0.44%) |
Feb 28, 2024 | 444.57 | 450.46 | 442.77 | 444.88 | 587,725 | +0.10(+0.02%) |
Feb 27, 2024 | 458.72 | 458.74 | 442.56 | 444.78 | 1,058,752 | -12.69(-2.77%) |
Feb 26, 2024 | 461.45 | 474.59 | 455.26 | 457.47 | 2,271,255 | +25.27(+5.85%) |
Feb 23, 2024 | 428.56 | 432.59 | 426.51 | 432.20 | 980,390 | +5.62(+1.32%) |
Feb 22, 2024 | 419.98 | 427.88 | 417.98 | 426.58 | 571,486 | +7.23(+1.72%) |
Feb 21, 2024 | 416.27 | 420.27 | 414.96 | 419.36 | 487,852 | +3.60(+0.87%) |
Feb 20, 2024 | 419.74 | 419.98 | 415.07 | 415.76 | 450,551 | -4.68(-1.11%) |
Feb 16, 2024 | 422.26 | 426.47 | 420.14 | 420.44 | 407,790 | -2.86(-0.68%) |
Feb 15, 2024 | 423.77 | 427.08 | 420.83 | 423.30 | 371,328 | +0.24(+0.06%) |
Feb 14, 2024 | 422.32 | 423.30 | 416.25 | 423.06 | 484,581 | +2.97(+0.71%) |
Feb 13, 2024 | 420.55 | 424.17 | 417.24 | 420.09 | 412,565 | -5.77(-1.36%) |
Feb 12, 2024 | 423.67 | 427.57 | 423.41 | 425.86 | 386,392 | +2.19(+0.52%) |
Feb 09, 2024 | 424.58 | 426.12 | 423.03 | 423.67 | 392,851 | -1.49(-0.35%) |
Feb 08, 2024 | 423.16 | 430.03 | 421.60 | 425.16 | 541,914 | +4.61(+1.10%) |
Feb 07, 2024 | 420.22 | 426.47 | 417.04 | 420.54 | 528,785 | +0.37(+0.09%) |
Feb 06, 2024 | 414.97 | 423.56 | 412.18 | 420.17 | 596,202 | +3.52(+0.84%) |
Feb 05, 2024 | 419.29 | 421.00 | 412.91 | 416.65 | 506,580 | -4.00(-0.95%) |
Feb 02, 2024 | 429.20 | 429.20 | 420.03 | 420.65 | 639,749 | -11.43(-2.65%) |
Feb 01, 2024 | 426.45 | 432.39 | 424.93 | 432.08 | 415,097 | +7.29(+1.71%) |
Jan 31, 2024 | 434.68 | 434.68 | 423.05 | 424.80 | 438,178 | -8.49(-1.96%) |
Jan 30, 2024 | 431.97 | 437.69 | 431.50 | 433.29 | 559,467 | +1.29(+0.30%) |
Jan 29, 2024 | 419.03 | 432.28 | 417.68 | 431.99 | 621,516 | +14.27(+3.42%) |
Jan 26, 2024 | 416.79 | 419.38 | 415.15 | 417.72 | 353,772 | +1.04(+0.25%) |
Jan 25, 2024 | 419.60 | 419.60 | 411.46 | 416.69 | 491,100 | -3.68(-0.87%) |
Jan 24, 2024 | 426.61 | 428.02 | 418.84 | 420.36 | 416,882 | -3.93(-0.93%) |
Jan 23, 2024 | 427.50 | 429.32 | 422.20 | 424.29 | 408,214 | -2.29(-0.54%) |
Jan 22, 2024 | 425.35 | 428.94 | 423.90 | 426.58 | 490,170 | +1.24(+0.29%) |
Jan 19, 2024 | 426.87 | 426.98 | 420.55 | 425.35 | 502,636 | +0.84(+0.20%) |
Jan 18, 2024 | 425.23 | 431.05 | 420.17 | 424.51 | 605,923 | +3.52(+0.84%) |
Jan 17, 2024 | 421.48 | 426.36 | 419.35 | 420.99 | 530,389 | -3.53(-0.83%) |
Jan 16, 2024 | 412.89 | 424.55 | 411.37 | 424.52 | 707,845 | +14.59(+3.56%) |
Jan 12, 2024 | 412.59 | 412.59 | 405.60 | 409.93 | 360,966 | -0.50(-0.12%) |
Jan 11, 2024 | 413.40 | 413.40 | 406.79 | 410.43 | 314,484 | -2.32(-0.56%) |
Jan 10, 2024 | 409.14 | 412.88 | 405.43 | 412.75 | 449,340 | +3.98(+0.97%) |
Jan 09, 2024 | 400.23 | 410.73 | 398.93 | 408.77 | 542,462 | +7.43(+1.85%) |
Jan 08, 2024 | 400.89 | 403.05 | 393.76 | 401.35 | 692,705 | +2.65(+0.66%) |
Jan 05, 2024 | 398.68 | 403.20 | 398.30 | 398.69 | 521,773 | -1.24(-0.31%) |
Jan 04, 2024 | 399.54 | 403.60 | 398.09 | 399.93 | 526,786 | +0.81(+0.20%) |
Jan 03, 2024 | 411.50 | 412.09 | 399.04 | 399.12 | 614,716 | -12.64(-3.07%) |