Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 558.46 | 563.23 | 562.66 | 560.45 | 338,977 | +3.45(+0.62%) |
Mar 27, 2024 | 556.62 | 558.23 | 552.88 | 557.00 | 312,992 | +5.32(+0.96%) |
Mar 26, 2024 | 551.93 | 556.00 | 551.06 | 551.68 | 377,729 | +0.34(+0.06%) |
Mar 25, 2024 | 550.75 | 552.21 | 547.53 | 551.34 | 297,440 | -1.77(-0.32%) |
Mar 22, 2024 | 563.00 | 563.00 | 550.79 | 553.11 | 364,321 | -10.67(-1.89%) |
Mar 21, 2024 | 560.42 | 568.46 | 560.02 | 563.78 | 493,409 | +4.64(+0.83%) |
Mar 20, 2024 | 565.05 | 565.43 | 555.82 | 559.14 | 529,321 | -5.19(-0.92%) |
Mar 19, 2024 | 551.00 | 564.80 | 548.82 | 564.33 | 341,440 | +13.94(+2.53%) |
Mar 18, 2024 | 547.25 | 555.19 | 545.54 | 550.39 | 358,413 | +5.65(+1.04%) |
Mar 15, 2024 | 549.56 | 552.12 | 544.08 | 544.74 | 520,653 | -8.33(-1.51%) |
Mar 14, 2024 | 559.00 | 559.23 | 546.85 | 553.07 | 295,682 | -4.45(-0.80%) |
Mar 13, 2024 | 566.98 | 566.98 | 556.73 | 557.52 | 340,972 | -8.28(-1.46%) |
Mar 12, 2024 | 567.60 | 578.64 | 561.39 | 565.80 | 366,362 | +1.50(+0.27%) |
Mar 11, 2024 | 550.52 | 564.79 | 548.39 | 564.30 | 413,193 | +12.80(+2.32%) |
Mar 08, 2024 | 550.00 | 555.18 | 549.15 | 551.50 | 279,907 | +1.33(+0.24%) |
Mar 07, 2024 | 559.20 | 559.20 | 550.00 | 550.17 | 382,478 | +0.64(+0.12%) |
Mar 06, 2024 | 551.00 | 554.22 | 547.20 | 549.53 | 487,807 | -0.82(-0.15%) |
Mar 05, 2024 | 556.00 | 557.14 | 548.52 | 550.35 | 257,525 | -8.02(-1.44%) |
Mar 04, 2024 | 565.28 | 565.84 | 557.80 | 558.37 | 365,232 | -7.11(-1.26%) |
Mar 01, 2024 | 558.52 | 567.44 | 554.77 | 565.48 | 260,590 | +4.51(+0.80%) |
Feb 29, 2024 | 569.79 | 570.34 | 560.84 | 560.97 | 432,232 | -6.94(-1.22%) |
Feb 28, 2024 | 554.86 | 568.20 | 554.31 | 567.91 | 429,680 | +10.07(+1.81%) |
Feb 27, 2024 | 567.78 | 567.78 | 557.62 | 557.84 | 413,521 | -10.09(-1.78%) |
Feb 26, 2024 | 569.25 | 574.13 | 567.62 | 567.93 | 398,439 | -1.04(-0.18%) |
Feb 23, 2024 | 568.49 | 571.18 | 566.07 | 568.97 | 410,415 | +3.50(+0.62%) |
Feb 22, 2024 | 563.79 | 569.51 | 560.12 | 565.47 | 482,187 | +9.82(+1.77%) |
Feb 21, 2024 | 554.50 | 559.74 | 549.57 | 555.65 | 501,065 | -0.91(-0.16%) |
Feb 20, 2024 | 559.38 | 560.25 | 551.18 | 556.56 | 903,801 | -12.19(-2.14%) |
Feb 16, 2024 | 573.25 | 578.38 | 568.07 | 568.75 | 327,828 | -6.97(-1.21%) |
Feb 15, 2024 | 573.64 | 578.01 | 571.32 | 575.72 | 386,344 | +4.52(+0.79%) |
Feb 14, 2024 | 579.04 | 579.04 | 567.01 | 571.20 | 444,639 | -2.80(-0.49%) |
Feb 13, 2024 | 578.38 | 580.65 | 569.20 | 574.00 | 404,523 | -14.54(-2.47%) |
Feb 12, 2024 | 591.27 | 595.13 | 587.77 | 588.54 | 486,472 | -2.22(-0.38%) |
Feb 09, 2024 | 583.75 | 592.58 | 582.87 | 590.76 | 337,165 | +6.90(+1.18%) |
Feb 08, 2024 | 584.79 | 586.84 | 579.63 | 583.87 | 525,027 | -5.12(-0.87%) |
Feb 07, 2024 | 583.45 | 589.84 | 576.74 | 588.98 | 476,686 | +8.61(+1.48%) |
Feb 06, 2024 | 585.29 | 585.29 | 577.72 | 580.37 | 470,392 | -1.39(-0.24%) |
Feb 05, 2024 | 589.20 | 590.73 | 580.80 | 581.76 | 717,386 | -9.64(-1.63%) |
Feb 02, 2024 | 601.67 | 602.89 | 589.02 | 591.40 | 578,496 | -11.21(-1.86%) |
Feb 01, 2024 | 597.27 | 602.61 | 582.78 | 602.61 | 788,090 | +5.66(+0.95%) |
Jan 31, 2024 | 598.32 | 610.82 | 594.96 | 596.95 | 820,053 | -3.61(-0.60%) |
Jan 30, 2024 | 578.52 | 615.66 | 578.52 | 600.56 | 1,310,960 | +51.15(+9.31%) |
Jan 29, 2024 | 540.87 | 549.94 | 540.87 | 549.41 | 684,044 | +1.65(+0.30%) |
Jan 26, 2024 | 555.53 | 557.77 | 542.84 | 547.76 | 563,135 | -5.46(-0.99%) |
Jan 25, 2024 | 557.12 | 558.03 | 547.82 | 553.22 | 510,301 | -3.68(-0.66%) |
Jan 24, 2024 | 566.20 | 566.20 | 556.53 | 556.90 | 292,305 | -5.33(-0.95%) |
Jan 23, 2024 | 565.05 | 569.59 | 561.30 | 562.23 | 363,320 | -2.41(-0.43%) |
Jan 22, 2024 | 555.27 | 568.01 | 554.62 | 564.64 | 457,255 | +12.25(+2.22%) |
Jan 19, 2024 | 549.86 | 554.73 | 543.52 | 552.38 | 381,078 | +7.45(+1.37%) |
Jan 18, 2024 | 549.81 | 552.72 | 537.85 | 544.93 | 616,799 | +8.28(+1.54%) |
Jan 17, 2024 | 530.51 | 537.79 | 523.99 | 536.66 | 541,141 | -4.30(-0.79%) |
Jan 16, 2024 | 539.56 | 542.00 | 534.58 | 540.96 | 606,109 | -2.98(-0.55%) |
Jan 12, 2024 | 553.75 | 554.45 | 540.79 | 543.94 | 309,490 | -4.81(-0.88%) |
Jan 11, 2024 | 548.24 | 553.23 | 544.58 | 548.74 | 870,021 | +3.61(+0.66%) |
Jan 10, 2024 | 540.12 | 545.30 | 536.50 | 545.13 | 244,102 | +6.89(+1.28%) |
Jan 09, 2024 | 536.33 | 545.17 | 536.32 | 538.24 | 359,186 | -3.39(-0.63%) |
Jan 08, 2024 | 540.41 | 541.74 | 534.57 | 541.63 | 348,390 | +5.09(+0.95%) |
Jan 05, 2024 | 554.65 | 558.64 | 534.86 | 536.55 | 448,340 | -21.61(-3.87%) |
Jan 04, 2024 | 545.81 | 560.75 | 545.81 | 558.16 | 369,636 | +9.82(+1.79%) |
Jan 03, 2024 | 551.37 | 551.37 | 543.32 | 548.33 | 419,750 | -5.91(-1.07%) |