Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 533.85 | 525.48 | 523.68 | 524.74 | 185,973 | -7.44(-1.40%) |
Mar 27, 2024 | 531.36 | 533.23 | 527.37 | 532.18 | 125,662 | +2.46(+0.46%) |
Mar 26, 2024 | 533.48 | 536.84 | 528.84 | 529.72 | 86,991 | -1.58(-0.30%) |
Mar 25, 2024 | 523.96 | 533.00 | 523.96 | 531.30 | 76,782 | +8.59(+1.64%) |
Mar 22, 2024 | 525.32 | 530.99 | 518.47 | 522.71 | 126,133 | +3.57(+0.69%) |
Mar 21, 2024 | 514.24 | 525.26 | 514.24 | 519.14 | 105,736 | +4.17(+0.81%) |
Mar 20, 2024 | 513.13 | 520.38 | 512.62 | 514.97 | 111,293 | +2.08(+0.41%) |
Mar 19, 2024 | 515.81 | 523.19 | 510.58 | 512.89 | 96,700 | -2.92(-0.57%) |
Mar 18, 2024 | 517.00 | 520.85 | 513.17 | 515.81 | 135,230 | -0.31(-0.06%) |
Mar 15, 2024 | 504.38 | 516.49 | 504.38 | 516.12 | 289,073 | +10.23(+2.02%) |
Mar 14, 2024 | 515.00 | 515.29 | 505.14 | 505.89 | 206,100 | -8.13(-1.58%) |
Mar 13, 2024 | 511.00 | 515.80 | 501.95 | 514.02 | 134,671 | +3.18(+0.62%) |
Mar 12, 2024 | 504.15 | 514.23 | 504.15 | 510.84 | 180,157 | +4.85(+0.96%) |
Mar 11, 2024 | 523.22 | 525.90 | 505.79 | 505.99 | 245,292 | -19.71(-3.75%) |
Mar 08, 2024 | 532.80 | 539.27 | 523.73 | 525.70 | 157,465 | -7.27(-1.36%) |
Mar 07, 2024 | 546.17 | 548.47 | 531.78 | 532.97 | 218,596 | -15.01(-2.74%) |
Mar 06, 2024 | 531.00 | 548.37 | 526.34 | 547.98 | 174,106 | +19.12(+3.62%) |
Mar 05, 2024 | 523.25 | 530.56 | 522.96 | 528.86 | 187,575 | +4.04(+0.77%) |
Mar 04, 2024 | 516.76 | 530.37 | 513.40 | 524.82 | 129,825 | +7.54(+1.46%) |
Mar 01, 2024 | 516.27 | 518.07 | 509.70 | 517.28 | 161,230 | +1.10(+0.21%) |
Feb 29, 2024 | 515.00 | 517.27 | 508.72 | 516.18 | 130,362 | +3.09(+0.60%) |
Feb 28, 2024 | 509.58 | 514.66 | 509.58 | 513.09 | 112,810 | +0.87(+0.17%) |
Feb 27, 2024 | 511.41 | 514.44 | 507.46 | 512.22 | 105,763 | +0.60(+0.12%) |
Feb 26, 2024 | 508.26 | 514.67 | 507.25 | 511.62 | 126,499 | +3.67(+0.72%) |
Feb 23, 2024 | 509.09 | 509.15 | 501.85 | 507.95 | 101,425 | +2.15(+0.42%) |
Feb 22, 2024 | 494.83 | 506.43 | 487.04 | 505.80 | 167,874 | +10.93(+2.21%) |
Feb 21, 2024 | 499.85 | 506.63 | 484.63 | 494.87 | 224,510 | -1.44(-0.29%) |
Feb 20, 2024 | 500.63 | 505.64 | 488.80 | 496.31 | 287,679 | -8.57(-1.70%) |
Feb 16, 2024 | 461.72 | 527.88 | 457.46 | 504.88 | 583,968 | +67.44(+15.42%) |
Feb 15, 2024 | 428.10 | 441.19 | 428.10 | 437.44 | 312,660 | +11.31(+2.65%) |
Feb 14, 2024 | 416.76 | 427.37 | 412.85 | 426.13 | 209,796 | +14.18(+3.44%) |
Feb 13, 2024 | 413.96 | 415.19 | 410.11 | 411.96 | 167,858 | -3.33(-0.80%) |
Feb 12, 2024 | 419.87 | 420.59 | 413.75 | 415.29 | 187,813 | -3.68(-0.88%) |
Feb 09, 2024 | 409.13 | 421.67 | 407.06 | 418.97 | 146,052 | +9.67(+2.36%) |
Feb 08, 2024 | 406.27 | 409.79 | 404.41 | 409.30 | 136,531 | +2.23(+0.55%) |
Feb 07, 2024 | 402.15 | 411.02 | 402.15 | 407.07 | 154,170 | +5.80(+1.44%) |
Feb 06, 2024 | 394.08 | 403.01 | 392.88 | 401.27 | 142,084 | +6.99(+1.77%) |
Feb 05, 2024 | 395.28 | 396.31 | 392.82 | 394.28 | 146,991 | -1.32(-0.33%) |
Feb 02, 2024 | 395.34 | 400.66 | 394.06 | 395.60 | 127,769 | +1.45(+0.37%) |
Feb 01, 2024 | 396.44 | 396.44 | 386.04 | 394.15 | 170,592 | -3.30(-0.83%) |
Jan 31, 2024 | 401.55 | 404.68 | 397.04 | 397.45 | 116,190 | -2.46(-0.61%) |
Jan 30, 2024 | 397.87 | 401.39 | 395.24 | 399.91 | 96,286 | +2.58(+0.65%) |
Jan 29, 2024 | 389.73 | 397.34 | 389.73 | 397.33 | 214,896 | +6.87(+1.76%) |
Jan 26, 2024 | 395.67 | 397.33 | 387.82 | 390.46 | 201,545 | -4.46(-1.13%) |
Jan 25, 2024 | 411.05 | 411.05 | 394.89 | 394.92 | 185,025 | -14.36(-3.51%) |
Jan 24, 2024 | 408.27 | 411.20 | 405.57 | 409.28 | 113,178 | +5.17(+1.28%) |
Jan 23, 2024 | 407.07 | 411.05 | 402.25 | 404.11 | 111,268 | -1.85(-0.46%) |
Jan 22, 2024 | 399.88 | 406.96 | 399.31 | 405.96 | 120,430 | +7.33(+1.84%) |
Jan 19, 2024 | 399.88 | 405.71 | 395.21 | 398.63 | 175,081 | +1.32(+0.33%) |
Jan 18, 2024 | 391.30 | 402.33 | 391.30 | 397.31 | 181,944 | +4.70(+1.20%) |
Jan 17, 2024 | 387.94 | 396.07 | 387.94 | 392.61 | 260,088 | +4.29(+1.10%) |
Jan 16, 2024 | 382.65 | 388.93 | 381.75 | 388.32 | 213,801 | +5.68(+1.48%) |
Jan 12, 2024 | 377.09 | 383.14 | 377.09 | 382.65 | 140,690 | +7.60(+2.03%) |
Jan 11, 2024 | 372.77 | 376.19 | 368.73 | 375.05 | 174,143 | +3.42(+0.92%) |
Jan 10, 2024 | 362.68 | 376.55 | 362.68 | 371.63 | 240,838 | +9.52(+2.63%) |
Jan 09, 2024 | 361.89 | 363.08 | 355.04 | 362.11 | 166,735 | +1.26(+0.35%) |
Jan 08, 2024 | 359.25 | 361.72 | 355.71 | 360.85 | 283,799 | +2.39(+0.67%) |
Jan 05, 2024 | 360.96 | 362.44 | 356.89 | 358.46 | 302,751 | +0.22(+0.06%) |
Jan 04, 2024 | 351.20 | 363.26 | 351.20 | 358.24 | 294,160 | +9.16(+2.62%) |
Jan 03, 2024 | 346.50 | 351.11 | 342.69 | 349.09 | 362,995 | +2.69(+0.78%) |