Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 222.50 | 223.34 | 218.37 | 218.59 | 3,139,829 | -0.17(-0.08%) |
Mar 15, 2024 | 217.40 | 221.37 | 217.10 | 218.76 | 4,105,304 | -1.58(-0.72%) |
Mar 14, 2024 | 223.57 | 224.84 | 218.12 | 220.34 | 4,659,861 | -3.83(-1.71%) |
Mar 13, 2024 | 227.05 | 227.37 | 222.81 | 224.17 | 3,263,499 | -5.60(-2.44%) |
Mar 12, 2024 | 227.98 | 229.89 | 223.99 | 229.77 | 3,597,420 | +4.67(+2.07%) |
Mar 11, 2024 | 225.50 | 226.79 | 222.52 | 225.10 | 4,498,838 | -3.03(-1.33%) |
Mar 08, 2024 | 238.55 | 240.01 | 227.97 | 228.13 | 10,483,153 | -9.62(-4.05%) |
Mar 07, 2024 | 232.79 | 238.71 | 232.65 | 237.75 | 4,794,267 | -451.85(-65.52%) |
Mar 06, 2024 | 687.08 | 696.85 | 681.94 | 689.60 | 1,842,079 | +16.54(+2.46%) |
Mar 05, 2024 | 678.22 | 682.93 | 665.68 | 673.06 | 2,409,040 | -13.46(-1.96%) |
Mar 04, 2024 | 687.38 | 694.03 | 682.73 | 686.52 | 2,437,630 | +6.68(+0.98%) |
Mar 01, 2024 | 659.63 | 682.77 | 658.88 | 679.84 | 2,040,963 | +27.75(+4.26%) |
Feb 29, 2024 | 642.76 | 653.40 | 640.75 | 652.09 | 1,125,252 | +17.20(+2.71%) |
Feb 28, 2024 | 635.00 | 638.28 | 631.91 | 634.89 | 972,964 | -7.22(-1.12%) |
Feb 27, 2024 | 645.85 | 647.50 | 640.45 | 642.11 | 1,519,136 | -0.64(-0.10%) |
Feb 26, 2024 | 642.89 | 645.62 | 638.28 | 642.75 | 1,252,006 | +6.28(+0.99%) |
Feb 23, 2024 | 646.65 | 649.98 | 633.08 | 636.47 | 1,701,723 | -6.94(-1.08%) |
Feb 22, 2024 | 637.33 | 646.88 | 634.51 | 643.41 | 2,222,420 | +30.22(+4.93%) |
Feb 21, 2024 | 607.65 | 613.34 | 604.44 | 613.19 | 1,490,707 | -1.41(-0.23%) |
Feb 20, 2024 | 619.26 | 621.48 | 605.13 | 614.60 | 1,846,685 | -10.52(-1.68%) |
Feb 16, 2024 | 633.40 | 638.25 | 623.26 | 625.12 | 1,367,854 | -3.56(-0.57%) |
Feb 15, 2024 | 633.37 | 634.14 | 625.89 | 628.68 | 946,099 | -0.60(-0.10%) |
Feb 14, 2024 | 623.27 | 629.60 | 620.56 | 629.28 | 1,077,512 | +13.90(+2.26%) |
Feb 13, 2024 | 610.07 | 622.04 | 607.10 | 615.38 | 2,181,845 | -12.91(-2.05%) |
Feb 12, 2024 | 629.50 | 639.91 | 625.76 | 628.29 | 1,432,621 | -1.14(-0.18%) |
Feb 09, 2024 | 620.90 | 630.43 | 617.25 | 629.43 | 1,173,147 | +12.29(+1.99%) |
Feb 08, 2024 | 608.62 | 621.60 | 608.39 | 617.14 | 919,505 | +10.43(+1.72%) |
Feb 07, 2024 | 601.80 | 607.28 | 595.54 | 606.71 | 1,612,872 | +9.14(+1.53%) |
Feb 06, 2024 | 606.33 | 606.80 | 590.86 | 597.57 | 1,207,103 | -7.05(-1.17%) |
Feb 05, 2024 | 601.56 | 607.63 | 594.93 | 604.62 | 1,577,945 | +8.15(+1.37%) |
Feb 02, 2024 | 588.93 | 597.85 | 587.33 | 596.47 | 1,600,365 | +7.52(+1.28%) |
Feb 01, 2024 | 588.42 | 590.41 | 581.24 | 588.95 | 1,146,114 | +2.90(+0.49%) |
Jan 31, 2024 | 585.42 | 596.77 | 580.82 | 586.05 | 2,191,154 | -8.61(-1.45%) |
Jan 30, 2024 | 600.38 | 604.06 | 592.18 | 594.66 | 1,018,369 | -9.33(-1.54%) |
Jan 29, 2024 | 598.95 | 603.99 | 594.57 | 603.99 | 1,154,844 | +6.22(+1.04%) |
Jan 26, 2024 | 601.76 | 605.85 | 595.70 | 597.77 | 1,927,113 | -16.56(-2.70%) |
Jan 25, 2024 | 627.38 | 627.79 | 611.23 | 614.33 | 1,299,690 | -1.71(-0.28%) |
Jan 24, 2024 | 614.21 | 624.23 | 609.40 | 616.04 | 2,093,741 | +8.84(+1.46%) |
Jan 23, 2024 | 603.42 | 607.92 | 597.69 | 607.20 | 1,087,014 | +4.00(+0.66%) |
Jan 22, 2024 | 606.21 | 611.08 | 597.67 | 603.20 | 1,760,843 | +1.97(+0.33%) |
Jan 19, 2024 | 585.89 | 602.01 | 582.91 | 601.23 | 1,775,610 | +22.63(+3.91%) |
Jan 18, 2024 | 575.66 | 579.36 | 569.43 | 578.60 | 1,182,697 | +18.49(+3.30%) |
Jan 17, 2024 | 559.52 | 560.77 | 550.61 | 560.11 | 1,655,075 | -5.18(-0.92%) |
Jan 16, 2024 | 558.08 | 569.11 | 555.21 | 565.29 | 1,383,448 | +7.90(+1.42%) |
Jan 12, 2024 | 560.61 | 563.33 | 554.69 | 557.39 | 759,014 | -2.47(-0.44%) |
Jan 11, 2024 | 558.59 | 563.50 | 548.92 | 559.86 | 1,230,240 | +2.06(+0.37%) |
Jan 10, 2024 | 560.95 | 561.07 | 550.75 | 557.80 | 938,864 | -1.88(-0.34%) |
Jan 09, 2024 | 553.18 | 563.98 | 552.35 | 559.68 | 980,337 | +0.19(+0.03%) |
Jan 08, 2024 | 545.57 | 560.95 | 545.42 | 559.49 | 1,062,505 | +17.65(+3.26%) |
Jan 05, 2024 | 539.86 | 546.60 | 538.15 | 541.84 | 1,296,446 | +2.99(+0.55%) |
Jan 04, 2024 | 534.84 | 544.33 | 533.64 | 538.85 | 1,245,365 | -4.57(-0.84%) |
Jan 03, 2024 | 545.53 | 548.62 | 541.26 | 543.42 | 1,355,995 | -11.93(-2.15%) |