Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 392.31 | 394.16 | 394.01 | 393.03 | 566,249 | +2.79(+0.71%) |
Mar 27, 2024 | 394.81 | 396.00 | 387.46 | 390.24 | 469,990 | -0.68(-0.17%) |
Mar 26, 2024 | 388.47 | 392.00 | 386.31 | 390.92 | 736,188 | +4.35(+1.13%) |
Mar 25, 2024 | 386.72 | 388.31 | 385.00 | 386.57 | 744,616 | -1.07(-0.28%) |
Mar 22, 2024 | 397.52 | 398.00 | 387.58 | 387.64 | 495,187 | -7.98(-2.02%) |
Mar 21, 2024 | 394.00 | 395.79 | 391.03 | 395.62 | 732,577 | +5.41(+1.39%) |
Mar 20, 2024 | 388.59 | 390.79 | 386.48 | 390.21 | 568,034 | +3.01(+0.78%) |
Mar 19, 2024 | 385.40 | 389.79 | 384.61 | 387.20 | 689,890 | +3.12(+0.81%) |
Mar 18, 2024 | 385.89 | 389.17 | 383.64 | 384.08 | 797,620 | -0.08(-0.02%) |
Mar 15, 2024 | 378.72 | 385.89 | 378.72 | 384.16 | 1,153,073 | +0.75(+0.20%) |
Mar 14, 2024 | 388.30 | 391.98 | 381.00 | 383.41 | 457,124 | -5.61(-1.44%) |
Mar 13, 2024 | 389.34 | 391.27 | 387.08 | 389.02 | 339,922 | +0.09(+0.02%) |
Mar 12, 2024 | 387.35 | 390.77 | 385.02 | 388.93 | 337,412 | +4.08(+1.06%) |
Mar 11, 2024 | 385.94 | 386.75 | 382.87 | 384.85 | 411,197 | -2.16(-0.56%) |
Mar 08, 2024 | 392.12 | 393.20 | 386.31 | 387.01 | 493,419 | -4.57(-1.17%) |
Mar 07, 2024 | 392.99 | 394.48 | 389.17 | 391.58 | 672,080 | +2.55(+0.66%) |
Mar 06, 2024 | 383.31 | 389.61 | 383.31 | 389.03 | 816,792 | +6.53(+1.71%) |
Mar 05, 2024 | 380.82 | 384.89 | 380.30 | 382.50 | 796,088 | +0.00(+0.00%) |
Mar 04, 2024 | 379.00 | 384.50 | 377.62 | 382.50 | 795,474 | +0.46(+0.12%) |
Mar 01, 2024 | 378.39 | 383.65 | 377.51 | 382.04 | 617,327 | +2.62(+0.69%) |
Feb 29, 2024 | 380.93 | 383.84 | 378.36 | 379.42 | 1,690,203 | -0.44(-0.12%) |
Feb 28, 2024 | 377.10 | 381.38 | 376.59 | 379.86 | 538,488 | +2.19(+0.58%) |
Feb 27, 2024 | 379.71 | 379.71 | 375.72 | 377.67 | 547,988 | -2.45(-0.64%) |
Feb 26, 2024 | 385.87 | 387.00 | 379.89 | 380.12 | 536,679 | -5.39(-1.40%) |
Feb 23, 2024 | 382.93 | 386.53 | 382.93 | 385.51 | 549,073 | +3.61(+0.95%) |
Feb 22, 2024 | 380.48 | 384.23 | 377.82 | 381.90 | 790,350 | +6.89(+1.84%) |
Feb 21, 2024 | 372.96 | 376.17 | 370.93 | 375.01 | 720,694 | +0.54(+0.14%) |
Feb 20, 2024 | 368.62 | 375.21 | 367.42 | 374.47 | 967,098 | +4.55(+1.23%) |
Feb 16, 2024 | 371.35 | 374.69 | 367.96 | 369.92 | 987,973 | -2.47(-0.66%) |
Feb 15, 2024 | 367.15 | 374.86 | 367.15 | 372.40 | 1,265,334 | +6.75(+1.84%) |
Feb 14, 2024 | 369.16 | 370.79 | 362.67 | 365.65 | 1,425,937 | -2.74(-0.74%) |
Feb 13, 2024 | 377.57 | 384.94 | 364.93 | 368.39 | 2,006,411 | -31.79(-7.94%) |
Feb 12, 2024 | 406.68 | 406.70 | 400.09 | 400.18 | 1,028,952 | -4.07(-1.01%) |
Feb 09, 2024 | 397.10 | 404.42 | 395.22 | 404.25 | 941,638 | +7.15(+1.80%) |
Feb 08, 2024 | 399.31 | 399.71 | 392.51 | 397.10 | 722,526 | -6.83(-1.69%) |
Feb 07, 2024 | 400.77 | 405.38 | 398.44 | 403.93 | 781,204 | +6.78(+1.71%) |
Feb 06, 2024 | 396.67 | 397.38 | 393.88 | 397.15 | 401,884 | +1.06(+0.27%) |
Feb 05, 2024 | 395.66 | 398.41 | 392.29 | 396.09 | 729,488 | -2.60(-0.65%) |
Feb 02, 2024 | 399.10 | 402.26 | 393.44 | 398.70 | 684,264 | -2.93(-0.73%) |
Feb 01, 2024 | 391.10 | 401.63 | 390.10 | 401.63 | 654,059 | +10.48(+2.68%) |
Jan 31, 2024 | 396.47 | 398.46 | 390.62 | 391.15 | 616,003 | -4.46(-1.13%) |
Jan 30, 2024 | 391.11 | 396.37 | 390.10 | 395.61 | 718,044 | +5.23(+1.34%) |
Jan 29, 2024 | 387.84 | 390.50 | 384.78 | 390.38 | 650,605 | +1.97(+0.51%) |
Jan 26, 2024 | 391.48 | 391.84 | 388.06 | 388.41 | 418,688 | -3.30(-0.84%) |
Jan 25, 2024 | 390.60 | 391.89 | 388.58 | 391.71 | 414,512 | +2.65(+0.68%) |
Jan 24, 2024 | 390.60 | 391.20 | 388.64 | 389.06 | 451,371 | +0.12(+0.03%) |
Jan 23, 2024 | 389.19 | 389.19 | 384.39 | 388.94 | 437,618 | +1.03(+0.26%) |
Jan 22, 2024 | 386.73 | 389.55 | 386.23 | 387.91 | 682,554 | +1.95(+0.50%) |
Jan 19, 2024 | 384.59 | 387.25 | 382.52 | 385.96 | 583,551 | +3.63(+0.95%) |
Jan 18, 2024 | 380.40 | 383.58 | 378.24 | 382.33 | 502,069 | +1.92(+0.50%) |
Jan 17, 2024 | 378.15 | 382.83 | 378.15 | 380.42 | 537,441 | -0.45(-0.12%) |
Jan 16, 2024 | 375.65 | 381.08 | 375.08 | 380.87 | 669,261 | +1.94(+0.51%) |
Jan 12, 2024 | 378.99 | 379.14 | 375.01 | 378.93 | 476,071 | +2.98(+0.79%) |
Jan 11, 2024 | 375.65 | 375.97 | 370.19 | 375.95 | 986,671 | +0.21(+0.06%) |
Jan 10, 2024 | 374.21 | 375.82 | 371.70 | 375.74 | 700,346 | +3.51(+0.94%) |
Jan 09, 2024 | 371.66 | 374.27 | 370.52 | 372.23 | 837,727 | -2.62(-0.70%) |
Jan 08, 2024 | 372.25 | 375.79 | 371.17 | 374.85 | 848,246 | +4.00(+1.08%) |
Jan 05, 2024 | 373.49 | 375.68 | 369.56 | 370.85 | 740,112 | -2.79(-0.75%) |
Jan 04, 2024 | 375.01 | 377.73 | 373.48 | 373.64 | 641,861 | -0.74(-0.20%) |
Jan 03, 2024 | 378.43 | 379.05 | 372.73 | 374.38 | 792,821 | -6.57(-1.72%) |