Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 456.80 | 455.62 | 455.48 | 454.87 | 1,144,544 | -1.91(-0.42%) |
Mar 27, 2024 | 447.88 | 457.11 | 447.86 | 456.78 | 1,277,498 | +10.79(+2.42%) |
Mar 26, 2024 | 446.50 | 448.62 | 445.86 | 445.99 | 766,707 | -0.32(-0.07%) |
Mar 25, 2024 | 447.86 | 448.55 | 444.81 | 446.31 | 775,122 | +0.43(+0.10%) |
Mar 22, 2024 | 444.50 | 446.25 | 443.67 | 445.88 | 1,008,298 | +2.72(+0.61%) |
Mar 21, 2024 | 441.36 | 443.89 | 439.33 | 443.16 | 912,090 | +2.75(+0.62%) |
Mar 20, 2024 | 437.03 | 440.96 | 436.56 | 440.41 | 844,840 | +3.22(+0.74%) |
Mar 19, 2024 | 435.25 | 437.29 | 433.98 | 437.19 | 898,693 | +3.99(+0.92%) |
Mar 18, 2024 | 435.82 | 436.09 | 431.68 | 433.20 | 965,351 | -2.62(-0.60%) |
Mar 15, 2024 | 433.15 | 438.21 | 433.15 | 435.82 | 5,151,338 | +0.05(+0.01%) |
Mar 14, 2024 | 436.36 | 437.61 | 433.30 | 435.77 | 1,153,590 | +1.17(+0.27%) |
Mar 13, 2024 | 435.71 | 437.79 | 433.74 | 434.60 | 986,597 | -0.31(-0.07%) |
Mar 12, 2024 | 432.92 | 435.77 | 432.35 | 434.91 | 825,052 | +0.16(+0.04%) |
Mar 11, 2024 | 434.31 | 436.01 | 432.60 | 434.75 | 951,080 | +1.85(+0.43%) |
Mar 08, 2024 | 428.50 | 432.98 | 427.57 | 432.90 | 763,170 | +2.91(+0.68%) |
Mar 07, 2024 | 434.00 | 435.58 | 429.48 | 429.99 | 1,085,851 | -3.49(-0.81%) |
Mar 06, 2024 | 431.98 | 433.81 | 430.92 | 433.48 | 775,338 | +1.50(+0.35%) |
Mar 05, 2024 | 433.74 | 436.01 | 429.76 | 431.98 | 1,037,987 | +0.04(+0.01%) |
Mar 04, 2024 | 428.57 | 433.88 | 426.95 | 431.94 | 1,271,425 | +5.48(+1.28%) |
Mar 01, 2024 | 427.90 | 428.91 | 424.00 | 426.46 | 1,059,048 | -1.78(-0.42%) |
Feb 29, 2024 | 429.33 | 430.75 | 427.56 | 428.24 | 1,503,114 | -1.09(-0.25%) |
Feb 28, 2024 | 428.73 | 431.85 | 427.70 | 429.33 | 1,036,868 | +2.03(+0.48%) |
Feb 27, 2024 | 425.56 | 428.09 | 423.39 | 427.30 | 893,122 | +1.24(+0.29%) |
Feb 26, 2024 | 428.36 | 429.30 | 423.68 | 426.05 | 987,689 | -1.93(-0.45%) |
Feb 23, 2024 | 425.75 | 428.29 | 425.08 | 427.98 | 848,411 | +2.21(+0.52%) |
Feb 22, 2024 | 421.99 | 426.35 | 420.75 | 425.77 | 1,245,979 | +1.33(+0.31%) |
Feb 21, 2024 | 423.11 | 425.10 | 421.28 | 424.44 | 976,747 | +3.26(+0.77%) |
Feb 20, 2024 | 422.09 | 425.17 | 420.68 | 421.18 | 1,373,878 | +0.20(+0.05%) |
Feb 16, 2024 | 420.04 | 422.06 | 419.46 | 420.98 | 812,355 | +0.94(+0.22%) |
Feb 15, 2024 | 415.53 | 420.27 | 415.53 | 420.04 | 1,145,027 | +4.89(+1.18%) |
Feb 14, 2024 | 424.56 | 425.38 | 410.90 | 415.14 | 2,519,662 | -8.27(-1.95%) |
Feb 13, 2024 | 426.21 | 428.75 | 420.16 | 423.41 | 1,097,309 | -1.54(-0.36%) |
Feb 12, 2024 | 423.64 | 427.41 | 422.90 | 424.95 | 1,014,615 | +1.56(+0.37%) |
Feb 09, 2024 | 424.42 | 424.55 | 421.38 | 423.39 | 1,046,408 | -0.50(-0.12%) |
Feb 08, 2024 | 426.23 | 426.62 | 422.63 | 423.89 | 977,900 | -3.08(-0.72%) |
Feb 07, 2024 | 423.43 | 427.16 | 423.43 | 426.97 | 987,849 | +3.13(+0.74%) |
Feb 06, 2024 | 418.91 | 425.89 | 417.30 | 423.84 | 1,073,546 | +5.21(+1.24%) |
Feb 05, 2024 | 420.91 | 421.28 | 416.77 | 418.63 | 1,388,582 | -4.24(-1.00%) |
Feb 02, 2024 | 425.02 | 425.77 | 421.29 | 422.87 | 981,027 | -3.77(-0.88%) |
Feb 01, 2024 | 427.10 | 428.62 | 423.59 | 426.64 | 1,183,613 | +0.36(+0.08%) |
Jan 31, 2024 | 429.20 | 430.56 | 425.93 | 426.28 | 1,127,579 | -2.25(-0.53%) |
Jan 30, 2024 | 428.13 | 428.70 | 424.66 | 428.54 | 1,023,034 | +3.64(+0.86%) |
Jan 29, 2024 | 427.86 | 428.88 | 422.47 | 424.89 | 1,916,047 | -1.89(-0.44%) |
Jan 26, 2024 | 428.82 | 430.27 | 423.60 | 426.78 | 1,269,793 | -1.12(-0.26%) |
Jan 25, 2024 | 426.87 | 430.78 | 422.65 | 427.90 | 1,827,903 | -0.60(-0.14%) |
Jan 24, 2024 | 436.32 | 439.97 | 428.40 | 428.51 | 1,779,241 | -7.96(-1.82%) |
Jan 23, 2024 | 455.25 | 455.66 | 430.73 | 436.47 | 3,641,775 | -18.95(-4.16%) |
Jan 22, 2024 | 454.26 | 457.47 | 452.12 | 455.42 | 1,224,618 | +0.99(+0.22%) |
Jan 19, 2024 | 457.20 | 457.49 | 452.64 | 454.43 | 872,935 | -1.80(-0.39%) |
Jan 18, 2024 | 452.78 | 456.63 | 450.24 | 456.22 | 786,055 | +3.08(+0.68%) |
Jan 17, 2024 | 454.34 | 459.42 | 451.76 | 453.14 | 927,177 | -1.36(-0.30%) |
Jan 16, 2024 | 462.87 | 462.87 | 453.04 | 454.50 | 820,612 | -5.30(-1.15%) |
Jan 12, 2024 | 454.04 | 460.00 | 453.20 | 459.81 | 973,568 | +9.98(+2.22%) |
Jan 11, 2024 | 453.24 | 454.47 | 446.09 | 449.83 | 789,377 | -2.25(-0.50%) |
Jan 10, 2024 | 452.88 | 456.31 | 451.47 | 452.08 | 670,941 | -0.88(-0.20%) |
Jan 09, 2024 | 455.21 | 455.27 | 449.97 | 452.97 | 738,295 | -2.29(-0.50%) |
Jan 08, 2024 | 451.10 | 455.35 | 450.23 | 455.26 | 721,296 | +2.08(+0.46%) |
Jan 05, 2024 | 456.69 | 456.76 | 449.97 | 453.18 | 710,500 | -1.36(-0.30%) |
Jan 04, 2024 | 458.94 | 460.57 | 454.44 | 454.54 | 1,095,719 | -1.24(-0.27%) |
Jan 03, 2024 | 455.45 | 460.72 | 454.47 | 455.78 | 1,182,464 | +2.98(+0.66%) |