Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 322.42 | 327.65 | 319.94 | 320.59 | 2,253,222 | -1.66(-0.52%) |
Mar 27, 2024 | 333.34 | 333.50 | 317.56 | 322.25 | 3,173,446 | -7.76(-2.35%) |
Mar 26, 2024 | 326.00 | 332.50 | 323.86 | 330.01 | 2,417,525 | +5.25(+1.62%) |
Mar 25, 2024 | 326.00 | 329.25 | 321.00 | 324.76 | 1,694,029 | -2.82(-0.86%) |
Mar 22, 2024 | 327.73 | 328.39 | 319.55 | 327.58 | 2,601,711 | -1.88(-0.57%) |
Mar 21, 2024 | 325.89 | 333.23 | 322.05 | 329.46 | 3,252,564 | +2.59(+0.79%) |
Mar 20, 2024 | 321.00 | 328.47 | 318.06 | 326.87 | 2,524,636 | +6.01(+1.87%) |
Mar 19, 2024 | 318.15 | 321.48 | 310.22 | 320.86 | 2,929,935 | -0.20(-0.06%) |
Mar 18, 2024 | 319.03 | 322.37 | 315.90 | 321.06 | 2,735,492 | +5.41(+1.71%) |
Mar 15, 2024 | 325.58 | 327.39 | 315.60 | 315.65 | 4,483,112 | -12.94(-3.94%) |
Mar 14, 2024 | 333.00 | 337.78 | 325.48 | 328.59 | 2,775,587 | -3.58(-1.08%) |
Mar 13, 2024 | 329.73 | 334.82 | 325.50 | 332.17 | 2,729,251 | +2.90(+0.88%) |
Mar 12, 2024 | 318.61 | 333.81 | 317.37 | 329.27 | 4,153,331 | +11.90(+3.75%) |
Mar 11, 2024 | 319.15 | 323.50 | 316.00 | 317.37 | 3,290,630 | -5.48(-1.70%) |
Mar 08, 2024 | 331.00 | 341.74 | 322.41 | 322.85 | 6,021,373 | -6.83(-2.07%) |
Mar 07, 2024 | 329.75 | 331.85 | 315.21 | 329.68 | 9,714,863 | +0.11(+0.03%) |
Mar 06, 2024 | 360.05 | 365.00 | 324.01 | 329.57 | 23,027,826 | +32.01(+10.76%) |
Mar 05, 2024 | 307.53 | 308.50 | 289.80 | 297.56 | 12,807,089 | -16.25(-5.18%) |
Mar 04, 2024 | 317.33 | 317.99 | 311.29 | 313.81 | 4,787,865 | -0.79(-0.25%) |
Mar 01, 2024 | 319.25 | 319.72 | 309.12 | 314.60 | 5,837,611 | -9.55(-2.95%) |
Feb 29, 2024 | 324.91 | 328.98 | 321.07 | 324.15 | 3,797,392 | +3.21(+1.00%) |
Feb 28, 2024 | 318.86 | 321.69 | 314.55 | 320.94 | 2,070,716 | -0.27(-0.08%) |
Feb 27, 2024 | 323.40 | 329.09 | 320.71 | 321.21 | 2,785,906 | +0.18(+0.06%) |
Feb 26, 2024 | 313.16 | 323.31 | 309.49 | 321.03 | 3,881,100 | +9.54(+3.06%) |
Feb 23, 2024 | 313.78 | 317.00 | 308.58 | 311.49 | 2,965,242 | +0.58(+0.19%) |
Feb 22, 2024 | 304.93 | 313.66 | 297.00 | 310.91 | 4,789,915 | +18.55(+6.34%) |
Feb 21, 2024 | 283.03 | 294.60 | 273.16 | 292.36 | 9,033,708 | -31.35(-9.68%) |
Feb 20, 2024 | 327.00 | 327.00 | 315.07 | 323.71 | 4,095,305 | -5.53(-1.68%) |
Feb 16, 2024 | 331.79 | 332.37 | 325.13 | 329.24 | 2,123,906 | -2.14(-0.65%) |
Feb 15, 2024 | 337.50 | 338.45 | 327.11 | 331.38 | 2,915,843 | -3.17(-0.95%) |
Feb 14, 2024 | 327.76 | 334.90 | 326.56 | 334.55 | 2,387,701 | +12.11(+3.76%) |
Feb 13, 2024 | 307.54 | 326.34 | 302.00 | 322.44 | 4,529,891 | +1.15(+0.36%) |
Feb 12, 2024 | 329.70 | 330.67 | 320.63 | 321.29 | 3,410,967 | -8.05(-2.44%) |
Feb 09, 2024 | 330.00 | 336.99 | 326.43 | 329.34 | 3,870,012 | +6.30(+1.95%) |
Feb 08, 2024 | 316.71 | 323.93 | 314.03 | 323.04 | 2,535,318 | +5.26(+1.66%) |
Feb 07, 2024 | 307.73 | 321.07 | 306.71 | 317.78 | 4,007,672 | +15.67(+5.19%) |
Feb 06, 2024 | 305.37 | 307.77 | 295.31 | 302.11 | 2,084,011 | -0.38(-0.13%) |
Feb 05, 2024 | 305.00 | 307.77 | 295.57 | 302.49 | 2,478,393 | -1.08(-0.36%) |
Feb 02, 2024 | 299.75 | 305.21 | 296.71 | 303.57 | 2,374,547 | +4.20(+1.40%) |
Feb 01, 2024 | 296.14 | 299.90 | 294.17 | 299.37 | 1,847,282 | +6.87(+2.35%) |
Jan 31, 2024 | 298.00 | 300.12 | 290.89 | 292.50 | 2,492,316 | -8.85(-2.94%) |
Jan 30, 2024 | 301.00 | 302.62 | 298.40 | 301.35 | 2,142,868 | +0.68(+0.23%) |
Jan 29, 2024 | 294.00 | 300.70 | 293.75 | 300.67 | 3,128,941 | +10.36(+3.57%) |
Jan 26, 2024 | 290.49 | 293.75 | 286.75 | 290.31 | 2,812,535 | -3.15(-1.07%) |
Jan 25, 2024 | 305.61 | 306.30 | 290.79 | 293.46 | 4,326,117 | -6.82(-2.27%) |
Jan 24, 2024 | 300.58 | 307.55 | 298.54 | 300.28 | 4,450,736 | +3.01(+1.01%) |
Jan 23, 2024 | 298.17 | 299.70 | 291.70 | 297.27 | 2,994,169 | -1.39(-0.47%) |
Jan 22, 2024 | 300.48 | 302.00 | 295.37 | 298.66 | 4,216,934 | +8.12(+2.79%) |
Jan 19, 2024 | 285.00 | 290.85 | 283.80 | 290.54 | 3,011,195 | +7.43(+2.62%) |
Jan 18, 2024 | 281.67 | 284.46 | 279.17 | 283.11 | 2,700,511 | +6.84(+2.48%) |
Jan 17, 2024 | 279.54 | 283.23 | 272.80 | 276.27 | 4,416,751 | -10.02(-3.50%) |
Jan 16, 2024 | 279.39 | 287.20 | 279.06 | 286.29 | 2,686,796 | +2.94(+1.04%) |
Jan 12, 2024 | 287.00 | 290.33 | 282.51 | 283.35 | 2,534,433 | -1.17(-0.41%) |
Jan 11, 2024 | 284.00 | 287.76 | 280.35 | 284.52 | 3,455,806 | +2.48(+0.88%) |
Jan 10, 2024 | 274.87 | 282.31 | 274.87 | 282.04 | 4,667,080 | +8.27(+3.02%) |
Jan 09, 2024 | 265.69 | 276.56 | 264.99 | 273.77 | 6,102,044 | +12.49(+4.78%) |
Jan 08, 2024 | 251.90 | 261.64 | 251.56 | 261.28 | 4,006,449 | +13.82(+5.58%) |
Jan 05, 2024 | 245.00 | 249.48 | 244.65 | 247.46 | 2,407,480 | +1.81(+0.74%) |
Jan 04, 2024 | 246.00 | 247.61 | 243.64 | 245.65 | 2,101,555 | +1.29(+0.53%) |
Jan 03, 2024 | 240.32 | 248.83 | 238.61 | 244.36 | 3,155,671 | -2.53(-1.02%) |