Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 355.82 | 361.62 | 355.82 | 360.83 | 25,162 | +2.50(+0.70%) |
Mar 27, 2024 | 352.13 | 358.58 | 344.86 | 358.33 | 45,435 | +10.39(+2.99%) |
Mar 26, 2024 | 345.97 | 351.87 | 344.12 | 347.93 | 30,042 | +4.46(+1.30%) |
Mar 25, 2024 | 346.11 | 346.24 | 338.19 | 343.47 | 17,718 | -2.63(-0.76%) |
Mar 22, 2024 | 348.77 | 348.77 | 343.17 | 346.11 | 15,117 | -5.32(-1.51%) |
Mar 21, 2024 | 354.77 | 354.77 | 347.54 | 351.42 | 15,463 | -0.24(-0.07%) |
Mar 20, 2024 | 350.10 | 353.36 | 344.49 | 351.66 | 31,185 | +1.56(+0.44%) |
Mar 19, 2024 | 343.63 | 355.01 | 343.63 | 350.11 | 17,207 | +4.34(+1.26%) |
Mar 18, 2024 | 347.27 | 354.58 | 345.77 | 345.77 | 19,114 | -1.27(-0.37%) |
Mar 15, 2024 | 348.69 | 352.35 | 343.60 | 347.03 | 29,376 | -5.65(-1.60%) |
Mar 14, 2024 | 349.00 | 357.36 | 347.72 | 352.68 | 25,972 | +3.76(+1.08%) |
Mar 13, 2024 | 344.14 | 348.93 | 343.81 | 348.92 | 14,397 | +2.55(+0.74%) |
Mar 12, 2024 | 348.92 | 350.54 | 346.18 | 346.37 | 12,400 | +2.19(+0.63%) |
Mar 11, 2024 | 353.15 | 353.15 | 344.18 | 344.18 | 18,478 | -8.71(-2.47%) |
Mar 08, 2024 | 357.39 | 360.62 | 350.11 | 352.89 | 18,339 | -1.01(-0.28%) |
Mar 07, 2024 | 348.86 | 358.35 | 344.58 | 353.90 | 30,735 | +8.53(+2.47%) |
Mar 06, 2024 | 355.12 | 355.12 | 344.33 | 345.37 | 47,659 | -13.53(-3.77%) |
Mar 05, 2024 | 357.05 | 363.35 | 356.88 | 358.90 | 27,653 | -0.09(-0.03%) |
Mar 04, 2024 | 362.13 | 366.25 | 358.83 | 358.99 | 32,683 | -3.24(-0.90%) |
Mar 01, 2024 | 377.70 | 377.70 | 360.65 | 362.23 | 27,731 | -16.41(-4.33%) |
Feb 29, 2024 | 376.15 | 380.92 | 376.15 | 378.64 | 21,116 | +6.00(+1.61%) |
Feb 28, 2024 | 374.02 | 382.95 | 372.01 | 372.63 | 39,849 | -5.05(-1.34%) |
Feb 27, 2024 | 383.76 | 386.99 | 377.29 | 377.68 | 14,272 | -4.13(-1.08%) |
Feb 26, 2024 | 388.08 | 390.26 | 381.81 | 381.81 | 30,948 | -5.38(-1.39%) |
Feb 23, 2024 | 397.76 | 398.68 | 387.19 | 387.19 | 19,017 | -3.63(-0.93%) |
Feb 22, 2024 | 391.25 | 397.12 | 383.72 | 390.82 | 56,824 | -1.76(-0.45%) |
Feb 21, 2024 | 393.78 | 405.82 | 392.25 | 392.57 | 43,674 | -6.64(-1.66%) |
Feb 20, 2024 | 395.58 | 399.55 | 395.58 | 399.22 | 24,857 | +2.00(+0.50%) |
Feb 16, 2024 | 397.00 | 397.99 | 391.80 | 397.22 | 24,014 | +2.20(+0.56%) |
Feb 15, 2024 | 387.57 | 397.00 | 386.09 | 395.02 | 15,763 | +6.54(+1.68%) |
Feb 14, 2024 | 379.10 | 388.48 | 376.44 | 388.48 | 26,104 | +15.75(+4.23%) |
Feb 13, 2024 | 371.15 | 376.63 | 371.15 | 372.72 | 34,176 | -7.58(-1.99%) |
Feb 12, 2024 | 378.29 | 386.68 | 378.29 | 380.30 | 20,589 | +2.14(+0.57%) |
Feb 09, 2024 | 373.52 | 378.16 | 371.84 | 378.16 | 21,541 | +2.48(+0.66%) |
Feb 08, 2024 | 370.33 | 375.69 | 368.45 | 375.69 | 14,958 | +10.69(+2.93%) |
Feb 07, 2024 | 372.60 | 372.60 | 364.82 | 364.99 | 18,184 | -4.09(-1.11%) |
Feb 06, 2024 | 364.42 | 371.79 | 364.42 | 369.08 | 23,513 | +4.87(+1.34%) |
Feb 05, 2024 | 364.10 | 370.13 | 360.06 | 364.22 | 27,323 | +0.12(+0.03%) |
Feb 02, 2024 | 368.90 | 374.70 | 362.90 | 364.10 | 33,368 | -7.40(-1.99%) |
Feb 01, 2024 | 363.21 | 377.36 | 358.07 | 371.49 | 19,887 | +12.44(+3.47%) |
Jan 31, 2024 | 366.97 | 374.04 | 359.03 | 359.05 | 39,259 | -11.16(-3.01%) |
Jan 30, 2024 | 362.37 | 373.15 | 362.05 | 370.21 | 17,769 | +7.96(+2.20%) |
Jan 29, 2024 | 347.24 | 362.81 | 347.24 | 362.25 | 20,815 | +16.12(+4.66%) |
Jan 26, 2024 | 348.23 | 348.43 | 343.45 | 346.13 | 33,376 | +0.53(+0.15%) |
Jan 25, 2024 | 345.34 | 347.53 | 342.46 | 345.60 | 28,491 | +3.43(+1.00%) |
Jan 24, 2024 | 354.11 | 354.11 | 341.98 | 342.18 | 13,832 | -6.62(-1.90%) |
Jan 23, 2024 | 361.99 | 361.99 | 348.46 | 348.80 | 22,555 | -9.99(-2.78%) |
Jan 22, 2024 | 353.80 | 360.58 | 353.80 | 358.78 | 22,832 | +3.94(+1.11%) |
Jan 19, 2024 | 353.41 | 355.14 | 350.20 | 354.84 | 27,086 | +3.42(+0.97%) |
Jan 18, 2024 | 361.73 | 361.73 | 350.42 | 351.42 | 29,869 | -7.16(-2.00%) |
Jan 17, 2024 | 353.41 | 363.37 | 353.41 | 358.57 | 35,499 | +1.93(+0.54%) |
Jan 16, 2024 | 360.57 | 364.20 | 354.44 | 356.64 | 21,498 | -7.69(-2.11%) |
Jan 12, 2024 | 371.09 | 371.33 | 362.07 | 364.34 | 24,692 | -5.01(-1.36%) |
Jan 11, 2024 | 385.63 | 385.63 | 369.34 | 369.34 | 19,563 | -20.00(-5.14%) |
Jan 10, 2024 | 379.82 | 389.34 | 379.82 | 389.34 | 26,037 | +11.34(+3.00%) |
Jan 09, 2024 | 379.06 | 379.19 | 375.31 | 378.00 | 22,527 | -3.24(-0.85%) |
Jan 08, 2024 | 371.52 | 382.66 | 370.15 | 381.25 | 51,586 | +9.40(+2.53%) |
Jan 05, 2024 | 385.28 | 388.11 | 371.84 | 371.84 | 19,759 | -16.68(-4.29%) |
Jan 04, 2024 | 391.12 | 395.50 | 388.52 | 388.52 | 27,919 | -1.05(-0.27%) |
Jan 03, 2024 | 405.58 | 405.58 | 389.56 | 389.56 | 35,181 | -16.55(-4.07%) |