Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 363.95 | 365.71 | 363.15 | 363.19 | 1,162,695 | -0.15(-0.04%) |
Mar 27, 2024 | 359.99 | 364.71 | 359.44 | 363.34 | 1,467,555 | +5.61(+1.57%) |
Mar 26, 2024 | 355.04 | 359.83 | 354.54 | 357.73 | 1,205,133 | +2.18(+0.61%) |
Mar 25, 2024 | 353.08 | 355.81 | 352.30 | 355.55 | 1,033,994 | +3.77(+1.07%) |
Mar 22, 2024 | 353.67 | 355.77 | 351.32 | 351.78 | 1,102,279 | -1.94(-0.55%) |
Mar 21, 2024 | 354.11 | 355.35 | 352.71 | 353.72 | 1,290,842 | -0.11(-0.03%) |
Mar 20, 2024 | 351.55 | 354.77 | 351.08 | 353.83 | 1,049,410 | +1.46(+0.41%) |
Mar 19, 2024 | 353.98 | 354.43 | 351.31 | 352.37 | 1,134,628 | -0.26(-0.07%) |
Mar 18, 2024 | 350.51 | 354.15 | 349.93 | 352.63 | 1,499,139 | +0.58(+0.16%) |
Mar 15, 2024 | 346.03 | 353.10 | 345.85 | 352.05 | 3,818,807 | +2.54(+0.73%) |
Mar 14, 2024 | 348.51 | 350.21 | 347.39 | 349.51 | 1,627,988 | +0.79(+0.23%) |
Mar 13, 2024 | 345.80 | 349.13 | 344.44 | 348.72 | 1,584,245 | +4.78(+1.39%) |
Mar 12, 2024 | 342.08 | 345.05 | 341.00 | 343.94 | 1,313,492 | +1.67(+0.49%) |
Mar 11, 2024 | 340.87 | 344.43 | 339.62 | 342.27 | 1,326,836 | +0.48(+0.14%) |
Mar 08, 2024 | 342.03 | 345.85 | 340.86 | 341.79 | 1,485,395 | -0.95(-0.28%) |
Mar 07, 2024 | 343.76 | 347.99 | 338.73 | 342.74 | 2,072,732 | +2.92(+0.86%) |
Mar 06, 2024 | 333.43 | 340.84 | 333.43 | 339.82 | 2,449,787 | +7.09(+2.13%) |
Mar 05, 2024 | 336.21 | 336.97 | 332.01 | 332.73 | 1,468,150 | -2.67(-0.80%) |
Mar 04, 2024 | 331.24 | 337.33 | 330.40 | 335.40 | 1,299,474 | +3.82(+1.15%) |
Mar 01, 2024 | 334.60 | 334.60 | 329.33 | 331.58 | 1,479,411 | -3.17(-0.95%) |
Feb 29, 2024 | 333.67 | 335.32 | 329.64 | 334.74 | 2,194,110 | +1.01(+0.30%) |
Feb 28, 2024 | 339.02 | 339.02 | 331.13 | 333.74 | 1,989,455 | -5.59(-1.65%) |
Feb 27, 2024 | 340.58 | 343.81 | 339.13 | 339.32 | 1,705,924 | -1.56(-0.46%) |
Feb 26, 2024 | 343.31 | 345.69 | 340.72 | 340.89 | 2,320,779 | -1.92(-0.56%) |
Feb 23, 2024 | 341.73 | 344.22 | 339.96 | 342.81 | 1,003,014 | +2.07(+0.61%) |
Feb 22, 2024 | 342.63 | 342.76 | 339.79 | 340.74 | 1,379,593 | -1.21(-0.36%) |
Feb 21, 2024 | 340.61 | 342.94 | 338.30 | 341.95 | 1,402,009 | +2.02(+0.59%) |
Feb 20, 2024 | 339.02 | 342.99 | 338.63 | 339.93 | 1,631,703 | +0.26(+0.08%) |
Feb 16, 2024 | 338.77 | 341.31 | 337.13 | 339.67 | 1,287,961 | +1.88(+0.56%) |
Feb 15, 2024 | 340.58 | 340.63 | 336.00 | 337.79 | 1,578,824 | +0.59(+0.17%) |
Feb 14, 2024 | 337.49 | 338.65 | 334.24 | 337.20 | 1,203,367 | +1.19(+0.35%) |
Feb 13, 2024 | 335.60 | 340.54 | 334.68 | 336.02 | 1,145,527 | +0.17(+0.05%) |
Feb 12, 2024 | 333.14 | 336.48 | 331.77 | 335.85 | 1,025,337 | +2.31(+0.69%) |
Feb 09, 2024 | 330.23 | 334.43 | 329.30 | 333.54 | 1,514,629 | +2.63(+0.79%) |
Feb 08, 2024 | 329.14 | 332.11 | 328.54 | 330.91 | 1,422,954 | +1.73(+0.53%) |
Feb 07, 2024 | 328.11 | 332.47 | 327.39 | 329.18 | 1,817,454 | +2.96(+0.91%) |
Feb 06, 2024 | 320.66 | 327.90 | 320.18 | 326.22 | 1,865,688 | +6.28(+1.96%) |
Feb 05, 2024 | 326.00 | 329.44 | 319.67 | 319.94 | 2,314,985 | -2.56(-0.79%) |
Feb 02, 2024 | 314.53 | 327.00 | 313.74 | 322.49 | 3,390,674 | +16.45(+5.38%) |
Feb 01, 2024 | 302.37 | 307.78 | 300.48 | 306.04 | 2,991,672 | +6.34(+2.12%) |
Jan 31, 2024 | 298.89 | 301.80 | 294.31 | 299.70 | 2,473,519 | +1.99(+0.67%) |
Jan 30, 2024 | 298.52 | 299.72 | 295.72 | 297.71 | 1,084,421 | +0.07(+0.02%) |
Jan 29, 2024 | 295.76 | 297.74 | 294.37 | 297.64 | 1,224,213 | +1.06(+0.36%) |
Jan 26, 2024 | 298.35 | 300.44 | 296.30 | 296.58 | 1,162,428 | -0.75(-0.25%) |
Jan 25, 2024 | 295.76 | 299.99 | 290.23 | 297.33 | 2,476,767 | -5.90(-1.95%) |
Jan 24, 2024 | 306.16 | 308.30 | 302.34 | 303.23 | 1,704,369 | +0.10(+0.03%) |
Jan 23, 2024 | 303.68 | 306.56 | 301.99 | 303.13 | 1,037,932 | -0.63(-0.21%) |
Jan 22, 2024 | 300.90 | 305.61 | 299.80 | 303.76 | 1,239,500 | +2.96(+0.98%) |
Jan 19, 2024 | 308.55 | 309.76 | 299.75 | 300.80 | 1,767,939 | -6.99(-2.27%) |
Jan 18, 2024 | 300.37 | 308.17 | 298.03 | 307.80 | 2,258,735 | +0.60(+0.19%) |
Jan 17, 2024 | 306.95 | 311.41 | 306.45 | 307.20 | 1,362,127 | +1.53(+0.50%) |
Jan 16, 2024 | 304.31 | 307.07 | 301.74 | 305.66 | 1,148,742 | +1.92(+0.63%) |
Jan 12, 2024 | 301.74 | 305.43 | 300.28 | 303.74 | 1,350,054 | -2.37(-0.77%) |
Jan 11, 2024 | 306.26 | 306.51 | 303.56 | 306.11 | 1,231,948 | -0.33(-0.11%) |
Jan 10, 2024 | 311.09 | 311.09 | 304.63 | 306.44 | 1,156,468 | -5.13(-1.65%) |
Jan 09, 2024 | 312.40 | 312.48 | 306.86 | 311.57 | 1,220,576 | -0.76(-0.24%) |
Jan 08, 2024 | 312.69 | 313.59 | 307.47 | 312.33 | 1,604,415 | +0.04(+0.01%) |
Jan 05, 2024 | 306.18 | 312.47 | 305.57 | 312.29 | 2,350,833 | +7.34(+2.41%) |
Jan 04, 2024 | 303.82 | 307.63 | 303.05 | 304.95 | 1,777,175 | +2.55(+0.84%) |
Jan 03, 2024 | 311.97 | 312.57 | 301.80 | 302.40 | 3,017,124 | -6.41(-2.08%) |