Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 322.61 | 331.58 | 322.61 | 325.63 | 814,505 | +3.02(+0.94%) |
Mar 27, 2024 | 325.00 | 329.08 | 318.34 | 322.61 | 1,423,651 | +6.54(+2.07%) |
Mar 26, 2024 | 287.67 | 327.73 | 287.59 | 316.07 | 3,335,227 | +28.84(+10.04%) |
Mar 25, 2024 | 282.50 | 288.83 | 281.16 | 287.23 | 549,026 | +6.29(+2.24%) |
Mar 22, 2024 | 285.00 | 285.00 | 277.32 | 280.94 | 400,862 | -4.32(-1.51%) |
Mar 21, 2024 | 285.68 | 292.98 | 276.79 | 285.26 | 880,332 | -0.38(-0.13%) |
Mar 20, 2024 | 290.00 | 291.94 | 282.69 | 285.64 | 1,163,940 | +6.38(+2.28%) |
Mar 19, 2024 | 276.51 | 281.05 | 270.46 | 279.26 | 660,068 | +2.15(+0.78%) |
Mar 18, 2024 | 275.27 | 277.69 | 273.12 | 277.11 | 567,528 | +3.11(+1.14%) |
Mar 15, 2024 | 266.09 | 275.18 | 266.09 | 274.00 | 760,961 | +7.75(+2.91%) |
Mar 14, 2024 | 271.09 | 274.19 | 262.87 | 266.25 | 475,165 | -3.12(-1.16%) |
Mar 13, 2024 | 265.68 | 271.36 | 265.68 | 269.37 | 359,996 | +4.67(+1.76%) |
Mar 12, 2024 | 257.65 | 267.43 | 256.02 | 264.70 | 671,625 | +6.96(+2.70%) |
Mar 11, 2024 | 250.24 | 258.06 | 250.24 | 257.74 | 339,603 | +6.03(+2.40%) |
Mar 08, 2024 | 256.13 | 258.79 | 250.41 | 251.71 | 282,417 | -4.40(-1.72%) |
Mar 07, 2024 | 255.78 | 260.56 | 255.01 | 256.11 | 338,072 | +1.35(+0.53%) |
Mar 06, 2024 | 253.14 | 257.25 | 253.03 | 254.76 | 202,231 | +2.95(+1.17%) |
Mar 05, 2024 | 260.00 | 260.48 | 247.03 | 251.81 | 487,418 | -8.68(-3.33%) |
Mar 04, 2024 | 264.00 | 264.10 | 259.25 | 260.49 | 344,183 | -2.92(-1.11%) |
Mar 01, 2024 | 263.27 | 264.32 | 258.75 | 263.41 | 362,918 | +2.54(+0.97%) |
Feb 29, 2024 | 264.27 | 266.24 | 260.17 | 260.87 | 359,349 | -1.68(-0.64%) |
Feb 28, 2024 | 261.21 | 266.54 | 260.71 | 262.55 | 280,159 | -0.92(-0.35%) |
Feb 27, 2024 | 260.74 | 265.35 | 260.74 | 263.47 | 375,928 | +3.58(+1.38%) |
Feb 26, 2024 | 260.36 | 265.42 | 257.80 | 259.89 | 323,117 | -0.94(-0.36%) |
Feb 23, 2024 | 269.07 | 269.37 | 259.67 | 260.83 | 698,399 | -9.70(-3.59%) |
Feb 22, 2024 | 259.24 | 270.96 | 259.24 | 270.53 | 814,493 | +11.91(+4.61%) |
Feb 21, 2024 | 257.13 | 262.94 | 252.52 | 258.62 | 685,616 | -0.56(-0.22%) |
Feb 20, 2024 | 255.55 | 265.85 | 255.55 | 259.18 | 724,604 | -3.48(-1.32%) |
Feb 16, 2024 | 249.83 | 270.87 | 247.87 | 262.66 | 1,360,698 | +26.34(+11.15%) |
Feb 15, 2024 | 231.77 | 236.75 | 227.05 | 236.32 | 829,730 | +5.42(+2.35%) |
Feb 14, 2024 | 235.00 | 235.00 | 227.80 | 230.90 | 334,744 | -0.91(-0.39%) |
Feb 13, 2024 | 230.23 | 234.99 | 228.46 | 231.81 | 403,107 | -3.83(-1.63%) |
Feb 12, 2024 | 232.40 | 236.71 | 229.11 | 235.64 | 488,251 | +1.93(+0.83%) |
Feb 09, 2024 | 238.60 | 239.00 | 233.10 | 233.71 | 383,378 | -3.07(-1.30%) |
Feb 08, 2024 | 236.60 | 238.65 | 232.37 | 236.78 | 344,625 | +0.19(+0.08%) |
Feb 07, 2024 | 238.39 | 238.69 | 233.53 | 236.59 | 363,964 | -0.08(-0.03%) |
Feb 06, 2024 | 232.36 | 237.44 | 230.71 | 236.67 | 396,293 | +5.52(+2.39%) |
Feb 05, 2024 | 226.16 | 232.80 | 226.04 | 231.15 | 474,366 | -2.38(-1.02%) |
Feb 02, 2024 | 229.18 | 234.75 | 229.05 | 233.53 | 413,810 | +1.75(+0.76%) |
Feb 01, 2024 | 229.02 | 234.04 | 226.47 | 231.78 | 475,611 | +5.53(+2.44%) |
Jan 31, 2024 | 228.21 | 232.82 | 225.89 | 226.25 | 414,732 | -0.13(-0.06%) |
Jan 30, 2024 | 227.00 | 227.00 | 220.68 | 226.38 | 506,621 | -1.46(-0.64%) |
Jan 29, 2024 | 224.65 | 228.17 | 217.71 | 227.84 | 653,297 | +0.75(+0.33%) |
Jan 26, 2024 | 224.69 | 227.20 | 221.06 | 227.09 | 300,022 | +2.77(+1.23%) |
Jan 25, 2024 | 225.99 | 228.41 | 222.81 | 224.32 | 316,521 | -0.18(-0.08%) |
Jan 24, 2024 | 223.01 | 225.69 | 219.42 | 224.50 | 430,967 | +1.25(+0.56%) |
Jan 23, 2024 | 220.93 | 229.49 | 220.02 | 223.25 | 747,376 | +5.69(+2.62%) |
Jan 22, 2024 | 219.59 | 223.10 | 216.09 | 217.56 | 463,310 | +0.37(+0.17%) |
Jan 19, 2024 | 221.09 | 221.87 | 214.91 | 217.19 | 454,479 | -3.82(-1.73%) |
Jan 18, 2024 | 217.78 | 222.80 | 217.78 | 221.01 | 381,113 | +2.27(+1.04%) |
Jan 17, 2024 | 212.97 | 218.95 | 212.01 | 218.74 | 470,681 | +1.57(+0.72%) |
Jan 16, 2024 | 215.18 | 221.30 | 215.11 | 217.17 | 720,833 | +1.01(+0.47%) |
Jan 12, 2024 | 216.16 | 219.40 | 214.31 | 216.16 | 401,294 | +1.59(+0.74%) |
Jan 11, 2024 | 218.21 | 220.50 | 212.92 | 214.57 | 578,106 | -4.31(-1.97%) |
Jan 10, 2024 | 204.20 | 219.54 | 194.38 | 218.88 | 1,483,446 | +15.88(+7.82%) |
Jan 09, 2024 | 204.68 | 208.50 | 201.57 | 203.00 | 430,194 | -2.95(-1.43%) |
Jan 08, 2024 | 200.28 | 206.16 | 195.07 | 205.95 | 477,866 | +5.70(+2.85%) |
Jan 05, 2024 | 195.28 | 200.43 | 195.00 | 200.25 | 531,253 | +3.79(+1.93%) |
Jan 04, 2024 | 191.39 | 198.26 | 190.96 | 196.46 | 589,060 | +5.29(+2.77%) |
Jan 03, 2024 | 193.00 | 193.00 | 188.34 | 191.17 | 848,493 | -3.47(-1.78%) |