Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 642.52 | 646.23 | 640.37 | 641.46 | 53,506 | -2.33(-0.36%) |
Mar 27, 2024 | 640.78 | 643.97 | 634.89 | 643.78 | 62,271 | +6.25(+0.98%) |
Mar 26, 2024 | 645.44 | 645.44 | 634.41 | 637.53 | 69,730 | -6.79(-1.05%) |
Mar 25, 2024 | 647.81 | 647.81 | 643.80 | 644.32 | 50,428 | -3.92(-0.60%) |
Mar 22, 2024 | 643.98 | 648.27 | 640.32 | 648.24 | 79,893 | +4.81(+0.75%) |
Mar 21, 2024 | 642.83 | 645.53 | 641.66 | 643.43 | 62,244 | +2.10(+0.33%) |
Mar 20, 2024 | 651.40 | 652.65 | 641.26 | 641.34 | 108,776 | -8.88(-1.37%) |
Mar 19, 2024 | 647.46 | 653.27 | 647.46 | 650.22 | 52,356 | +1.66(+0.26%) |
Mar 18, 2024 | 646.93 | 652.73 | 645.82 | 648.56 | 77,934 | +2.05(+0.32%) |
Mar 15, 2024 | 641.73 | 654.14 | 641.73 | 646.51 | 227,423 | -3.05(-0.47%) |
Mar 14, 2024 | 647.76 | 649.78 | 643.12 | 649.56 | 61,861 | +3.41(+0.53%) |
Mar 13, 2024 | 642.52 | 650.33 | 642.52 | 646.15 | 78,264 | +2.80(+0.43%) |
Mar 12, 2024 | 644.05 | 649.82 | 643.21 | 643.35 | 68,893 | -3.97(-0.61%) |
Mar 11, 2024 | 642.88 | 649.40 | 639.10 | 647.32 | 68,056 | +7.54(+1.18%) |
Mar 08, 2024 | 650.64 | 651.86 | 637.53 | 639.79 | 62,445 | -9.73(-1.50%) |
Mar 07, 2024 | 641.18 | 650.87 | 639.64 | 649.52 | 69,422 | +13.75(+2.16%) |
Mar 06, 2024 | 636.94 | 638.42 | 634.80 | 635.77 | 61,474 | -0.48(-0.08%) |
Mar 05, 2024 | 634.95 | 636.80 | 629.41 | 636.25 | 88,093 | +4.65(+0.74%) |
Mar 04, 2024 | 617.11 | 635.77 | 617.11 | 631.60 | 76,276 | +18.25(+2.97%) |
Mar 01, 2024 | 604.55 | 624.74 | 604.55 | 613.36 | 102,184 | -12.31(-1.97%) |
Feb 29, 2024 | 628.17 | 637.06 | 621.62 | 625.67 | 130,149 | -2.71(-0.43%) |
Feb 28, 2024 | 614.54 | 649.42 | 614.54 | 628.38 | 149,049 | +32.22(+5.40%) |
Feb 27, 2024 | 599.30 | 599.30 | 588.89 | 596.16 | 94,129 | -1.87(-0.31%) |
Feb 26, 2024 | 594.08 | 598.28 | 592.29 | 598.03 | 78,133 | +0.64(+0.11%) |
Feb 23, 2024 | 598.11 | 598.41 | 592.57 | 597.39 | 59,281 | +1.52(+0.25%) |
Feb 22, 2024 | 590.53 | 595.93 | 585.84 | 595.87 | 78,918 | +8.10(+1.38%) |
Feb 21, 2024 | 586.05 | 587.80 | 581.86 | 587.77 | 77,312 | +2.56(+0.44%) |
Feb 20, 2024 | 582.97 | 589.14 | 581.38 | 585.21 | 76,929 | +2.61(+0.45%) |
Feb 16, 2024 | 585.15 | 589.01 | 582.32 | 582.61 | 101,350 | -1.14(-0.20%) |
Feb 15, 2024 | 581.06 | 584.82 | 577.45 | 583.75 | 74,097 | +5.26(+0.91%) |
Feb 14, 2024 | 574.38 | 578.96 | 571.09 | 578.48 | 83,533 | +7.55(+1.32%) |
Feb 13, 2024 | 583.98 | 585.42 | 568.27 | 570.93 | 98,822 | -17.29(-2.94%) |
Feb 12, 2024 | 588.17 | 589.04 | 583.00 | 588.22 | 191,337 | +0.05(+0.01%) |
Feb 09, 2024 | 593.47 | 593.47 | 586.91 | 588.17 | 96,147 | -3.41(-0.58%) |
Feb 08, 2024 | 590.63 | 595.14 | 590.30 | 591.58 | 128,900 | -0.39(-0.07%) |
Feb 07, 2024 | 593.14 | 596.77 | 586.99 | 591.96 | 75,058 | +0.65(+0.11%) |
Feb 06, 2024 | 588.30 | 594.16 | 585.39 | 591.32 | 94,321 | +3.71(+0.63%) |
Feb 05, 2024 | 599.97 | 600.52 | 587.58 | 587.61 | 75,131 | -12.62(-2.10%) |
Feb 02, 2024 | 598.99 | 603.72 | 595.90 | 600.23 | 50,050 | +2.90(+0.48%) |
Feb 01, 2024 | 590.87 | 598.11 | 588.61 | 597.34 | 64,283 | +5.38(+0.91%) |
Jan 31, 2024 | 604.16 | 604.16 | 590.46 | 591.95 | 201,245 | -9.25(-1.54%) |
Jan 30, 2024 | 597.05 | 607.04 | 596.09 | 601.20 | 70,131 | +5.10(+0.86%) |
Jan 29, 2024 | 590.17 | 596.23 | 587.98 | 596.10 | 67,995 | +5.40(+0.91%) |
Jan 26, 2024 | 595.06 | 596.56 | 587.87 | 590.70 | 65,219 | -2.37(-0.40%) |
Jan 25, 2024 | 592.59 | 594.85 | 587.18 | 593.06 | 56,680 | +1.36(+0.23%) |
Jan 24, 2024 | 600.68 | 600.68 | 591.71 | 591.71 | 44,239 | -7.17(-1.20%) |
Jan 23, 2024 | 603.16 | 603.16 | 594.07 | 598.88 | 56,777 | -4.69(-0.78%) |
Jan 22, 2024 | 596.88 | 609.49 | 596.88 | 603.57 | 91,034 | +10.00(+1.68%) |
Jan 19, 2024 | 593.16 | 596.15 | 590.16 | 593.57 | 58,830 | +1.35(+0.23%) |
Jan 18, 2024 | 586.79 | 592.76 | 583.38 | 592.22 | 70,296 | +6.32(+1.08%) |
Jan 17, 2024 | 591.38 | 595.02 | 582.16 | 585.90 | 68,515 | -3.77(-0.64%) |
Jan 16, 2024 | 581.18 | 591.32 | 579.61 | 589.68 | 58,783 | +7.81(+1.34%) |
Jan 12, 2024 | 583.05 | 583.77 | 579.71 | 581.87 | 60,492 | +0.69(+0.12%) |
Jan 11, 2024 | 582.00 | 583.97 | 575.43 | 581.18 | 93,421 | -1.79(-0.31%) |
Jan 10, 2024 | 576.83 | 583.60 | 576.15 | 582.97 | 73,384 | +9.28(+1.62%) |
Jan 09, 2024 | 572.02 | 573.72 | 569.09 | 573.69 | 76,333 | +1.28(+0.22%) |
Jan 08, 2024 | 566.77 | 572.89 | 566.10 | 572.41 | 60,173 | +7.03(+1.24%) |
Jan 05, 2024 | 566.24 | 568.80 | 563.30 | 565.38 | 62,487 | -4.00(-0.70%) |
Jan 04, 2024 | 573.17 | 575.89 | 567.31 | 569.39 | 69,774 | -3.24(-0.57%) |
Jan 03, 2024 | 579.10 | 584.25 | 571.99 | 572.62 | 79,414 | -11.12(-1.91%) |