Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 598.38 | 603.90 | 595.10 | 601.58 | 250 | +4.58(+0.77%) |
Mar 27, 2024 | 593.82 | 598.00 | 587.50 | 597.00 | 162 | +5.00(+0.84%) |
Mar 26, 2024 | 588.25 | 597.70 | 588.25 | 592.00 | 3,973 | +6.25(+1.07%) |
Mar 25, 2024 | 593.48 | 593.48 | 578.00 | 585.75 | 246 | +1.75(+0.30%) |
Mar 22, 2024 | 604.92 | 604.92 | 564.00 | 584.00 | 100 | -4.91(-0.83%) |
Mar 21, 2024 | 589.00 | 594.02 | 580.20 | 588.91 | 53 | -5.10(-0.86%) |
Mar 20, 2024 | 575.00 | 597.05 | 573.75 | 594.01 | 82 | +50.51(+9.29%) |
Mar 19, 2024 | 542.76 | 546.01 | 537.20 | 543.50 | 132 | +1.50(+0.28%) |
Mar 18, 2024 | 543.49 | 546.72 | 542.00 | 542.00 | 59 | -9.97(-1.81%) |
Mar 15, 2024 | 536.50 | 551.97 | 523.35 | 551.97 | 100 | +8.67(+1.60%) |
Mar 14, 2024 | 540.00 | 543.30 | 540.00 | 543.30 | 121 | +3.95(+0.73%) |
Mar 13, 2024 | 538.12 | 539.35 | 538.12 | 539.35 | 3 | +21.31(+4.11%) |
Mar 12, 2024 | 522.00 | 527.00 | 518.00 | 518.04 | 101 | -7.36(-1.40%) |
Mar 11, 2024 | 525.55 | 529.53 | 525.40 | 525.40 | 60 | -3.42(-0.65%) |
Mar 08, 2024 | 533.75 | 534.00 | 528.82 | 528.82 | 130 | -5.18(-0.97%) |
Mar 07, 2024 | 528.50 | 534.00 | 526.17 | 534.00 | 82 | +16.00(+3.09%) |
Mar 06, 2024 | 517.20 | 518.00 | 517.20 | 518.00 | 14 | +2.00(+0.39%) |
Mar 05, 2024 | 514.30 | 520.00 | 514.30 | 516.00 | 62 | -3.00(-0.58%) |
Mar 04, 2024 | 532.17 | 532.17 | 519.00 | 519.00 | 41 | -11.49(-2.17%) |
Mar 01, 2024 | 521.00 | 530.49 | 521.00 | 530.49 | 205 | +9.49(+1.82%) |
Feb 29, 2024 | 527.19 | 527.19 | 519.00 | 521.00 | 864 | -9.00(-1.70%) |
Feb 28, 2024 | 521.25 | 530.00 | 521.25 | 530.00 | 15 | +0.00(+0.00%) |
Feb 27, 2024 | 528.75 | 530.00 | 521.00 | 530.00 | 82 | +10.70(+2.06%) |
Feb 26, 2024 | 529.70 | 529.70 | 518.00 | 519.30 | 18 | -13.20(-2.48%) |
Feb 23, 2024 | 529.76 | 532.50 | 519.00 | 532.50 | 145 | +5.50(+1.04%) |
Feb 22, 2024 | 528.30 | 528.40 | 515.60 | 527.00 | 1,673 | +12.00(+2.33%) |
Feb 21, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 1 | +3.00(+0.59%) |
Feb 20, 2024 | 517.00 | 517.00 | 512.00 | 512.00 | 377 | -15.00(-2.85%) |
Feb 16, 2024 | 521.40 | 527.00 | 511.00 | 527.00 | 141 | +4.00(+0.76%) |
Feb 15, 2024 | 516.00 | 528.12 | 516.00 | 523.00 | 478 | -2.61(-0.50%) |
Feb 14, 2024 | 515.70 | 525.61 | 514.00 | 525.61 | 3,420 | +25.61(+5.12%) |
Feb 13, 2024 | 505.00 | 505.00 | 491.50 | 500.00 | 115 | -18.90(-3.64%) |
Feb 12, 2024 | 502.44 | 518.90 | 502.44 | 518.90 | 26 | +6.90(+1.35%) |
Feb 09, 2024 | 503.90 | 515.40 | 502.60 | 512.00 | 100 | +3.00(+0.59%) |
Feb 08, 2024 | 506.60 | 516.96 | 501.00 | 509.00 | 124 | +10.50(+2.11%) |
Feb 07, 2024 | 508.92 | 508.92 | 493.15 | 498.50 | 40,546 | -12.50(-2.45%) |
Feb 06, 2024 | 512.90 | 521.07 | 507.08 | 511.00 | 834 | -4.95(-0.96%) |
Feb 05, 2024 | 515.95 | 515.95 | 502.00 | 515.95 | 280 | +14.95(+2.98%) |
Feb 02, 2024 | 505.00 | 505.00 | 490.85 | 501.00 | 215 | -4.00(-0.79%) |
Feb 01, 2024 | 503.79 | 505.00 | 489.80 | 505.00 | 842 | +16.07(+3.29%) |
Jan 31, 2024 | 492.90 | 504.35 | 488.93 | 488.93 | 255 | -7.57(-1.52%) |
Jan 30, 2024 | 508.30 | 508.50 | 495.60 | 496.50 | 37 | -9.89(-1.95%) |
Jan 29, 2024 | 500.31 | 511.40 | 498.00 | 506.39 | 648 | +17.39(+3.56%) |
Jan 26, 2024 | 491.40 | 497.02 | 485.06 | 489.00 | 342 | +66.05(+15.62%) |
Jan 25, 2024 | 439.00 | 439.00 | 422.95 | 422.95 | 247 | -24.05(-5.38%) |
Jan 24, 2024 | 446.05 | 447.00 | 434.90 | 447.00 | 200 | +24.00(+5.67%) |
Jan 23, 2024 | 432.75 | 435.00 | 423.00 | 423.00 | 13,346 | +0.25(+0.06%) |
Jan 22, 2024 | 428.05 | 433.20 | 422.75 | 422.75 | 1,317 | -1.25(-0.29%) |
Jan 19, 2024 | 416.65 | 424.00 | 409.00 | 424.00 | 504 | +2.00(+0.47%) |
Jan 18, 2024 | 428.15 | 428.15 | 413.40 | 422.00 | 1,251 | +3.50(+0.84%) |
Jan 17, 2024 | 412.90 | 418.50 | 409.54 | 418.50 | 374 | -12.00(-2.79%) |
Jan 16, 2024 | 430.75 | 435.65 | 424.75 | 430.50 | 2,648 | +3.30(+0.77%) |
Jan 12, 2024 | 430.85 | 437.75 | 427.20 | 427.20 | 10,527 | -0.45(-0.11%) |
Jan 11, 2024 | 434.48 | 437.43 | 426.30 | 427.65 | 633 | +5.30(+1.25%) |
Jan 10, 2024 | 428.75 | 433.15 | 422.35 | 422.35 | 635 | +6.60(+1.59%) |
Jan 09, 2024 | 410.30 | 425.75 | 410.30 | 415.75 | 255 | +1.75(+0.42%) |
Jan 08, 2024 | 404.75 | 415.50 | 404.75 | 414.00 | 1,776 | +9.00(+2.22%) |
Jan 05, 2024 | 406.70 | 410.20 | 401.20 | 405.00 | 1,678 | -12.70(-3.04%) |
Jan 04, 2024 | 413.25 | 418.38 | 406.00 | 417.70 | 801 | +12.05(+2.97%) |
Jan 03, 2024 | 411.41 | 416.20 | 405.25 | 405.65 | 442 | -7.55(-1.83%) |