Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 408.58 | 411.92 | 411.90 | 410.74 | 1,426,779 | +1.60(+0.39%) |
Mar 27, 2024 | 398.00 | 409.42 | 397.27 | 409.14 | 1,543,989 | +12.09(+3.04%) |
Mar 26, 2024 | 396.85 | 398.51 | 394.79 | 397.05 | 1,057,076 | +0.49(+0.12%) |
Mar 25, 2024 | 397.33 | 400.14 | 395.57 | 396.56 | 1,110,553 | -0.83(-0.21%) |
Mar 22, 2024 | 397.00 | 399.24 | 396.37 | 397.39 | 1,520,373 | +1.22(+0.31%) |
Mar 21, 2024 | 392.43 | 397.88 | 390.55 | 396.17 | 1,417,171 | +3.58(+0.91%) |
Mar 20, 2024 | 389.33 | 393.83 | 389.15 | 392.60 | 1,769,904 | +2.53(+0.65%) |
Mar 19, 2024 | 384.11 | 390.88 | 384.09 | 390.07 | 1,495,105 | +6.18(+1.61%) |
Mar 18, 2024 | 381.59 | 385.96 | 380.08 | 383.89 | 1,149,338 | +1.91(+0.50%) |
Mar 15, 2024 | 376.61 | 382.56 | 376.61 | 381.98 | 3,461,225 | +3.15(+0.83%) |
Mar 14, 2024 | 379.10 | 381.04 | 375.56 | 378.83 | 1,441,685 | +1.37(+0.36%) |
Mar 13, 2024 | 371.96 | 379.12 | 371.39 | 377.45 | 1,254,769 | +6.18(+1.66%) |
Mar 12, 2024 | 374.76 | 376.45 | 371.23 | 371.27 | 1,145,157 | -2.39(-0.64%) |
Mar 11, 2024 | 372.02 | 374.04 | 369.25 | 373.67 | 859,079 | +0.95(+0.25%) |
Mar 08, 2024 | 374.75 | 375.28 | 370.83 | 372.72 | 1,068,757 | -1.22(-0.33%) |
Mar 07, 2024 | 366.06 | 374.80 | 365.90 | 373.94 | 1,851,027 | +8.66(+2.37%) |
Mar 06, 2024 | 364.69 | 366.47 | 363.02 | 365.28 | 1,072,631 | -0.10(-0.03%) |
Mar 05, 2024 | 362.60 | 368.33 | 362.23 | 365.38 | 1,716,339 | +2.30(+0.63%) |
Mar 04, 2024 | 367.24 | 368.62 | 361.59 | 363.08 | 1,339,750 | -3.42(-0.93%) |
Mar 01, 2024 | 363.66 | 367.46 | 360.00 | 366.49 | 1,974,546 | +2.79(+0.77%) |
Feb 29, 2024 | 365.02 | 366.49 | 361.51 | 363.70 | 2,500,466 | +0.24(+0.07%) |
Feb 28, 2024 | 360.08 | 363.98 | 359.80 | 363.46 | 1,681,777 | +4.13(+1.15%) |
Feb 27, 2024 | 361.79 | 362.76 | 356.92 | 359.33 | 1,565,691 | -2.54(-0.70%) |
Feb 26, 2024 | 362.68 | 365.00 | 360.29 | 361.87 | 1,597,989 | -1.44(-0.40%) |
Feb 23, 2024 | 356.66 | 364.11 | 356.08 | 363.31 | 1,710,623 | +7.85(+2.21%) |
Feb 22, 2024 | 352.82 | 356.82 | 351.85 | 355.46 | 2,206,080 | -0.51(-0.14%) |
Feb 21, 2024 | 355.27 | 357.28 | 353.15 | 355.97 | 1,369,432 | -0.09(-0.03%) |
Feb 20, 2024 | 358.17 | 359.36 | 353.76 | 356.06 | 1,980,876 | -3.29(-0.91%) |
Feb 16, 2024 | 359.66 | 362.66 | 356.94 | 359.35 | 2,282,769 | -3.96(-1.09%) |
Feb 15, 2024 | 365.75 | 370.63 | 359.44 | 363.31 | 4,949,116 | -20.05(-5.23%) |
Feb 14, 2024 | 381.59 | 384.14 | 375.74 | 383.36 | 2,415,436 | +5.49(+1.45%) |
Feb 13, 2024 | 383.21 | 383.98 | 374.12 | 377.87 | 1,771,144 | -10.08(-2.60%) |
Feb 12, 2024 | 382.91 | 390.07 | 382.91 | 387.95 | 1,704,378 | +8.07(+2.12%) |
Feb 09, 2024 | 382.75 | 383.41 | 379.05 | 379.88 | 1,431,778 | -4.52(-1.18%) |
Feb 08, 2024 | 384.46 | 386.14 | 382.85 | 384.41 | 1,146,193 | -0.12(-0.03%) |
Feb 07, 2024 | 388.99 | 390.38 | 384.20 | 384.53 | 1,677,480 | -2.94(-0.76%) |
Feb 06, 2024 | 387.77 | 392.71 | 386.71 | 387.46 | 1,747,073 | +2.86(+0.74%) |
Feb 05, 2024 | 390.55 | 392.19 | 381.74 | 384.61 | 2,171,968 | -6.55(-1.67%) |
Feb 02, 2024 | 388.80 | 393.62 | 385.20 | 391.15 | 1,673,092 | -1.08(-0.27%) |
Feb 01, 2024 | 393.62 | 395.74 | 388.08 | 392.23 | 1,490,838 | +0.10(+0.03%) |
Jan 31, 2024 | 395.85 | 396.53 | 391.30 | 392.13 | 1,347,346 | -3.34(-0.84%) |
Jan 30, 2024 | 393.68 | 397.30 | 392.95 | 395.47 | 1,101,847 | -0.75(-0.19%) |
Jan 29, 2024 | 392.50 | 396.72 | 391.28 | 396.21 | 973,356 | +4.05(+1.03%) |
Jan 26, 2024 | 392.33 | 395.26 | 391.62 | 392.17 | 888,144 | +0.61(+0.16%) |
Jan 25, 2024 | 391.69 | 393.54 | 387.17 | 391.56 | 1,107,472 | +4.58(+1.18%) |
Jan 24, 2024 | 388.50 | 391.72 | 384.98 | 386.98 | 1,450,387 | +0.95(+0.25%) |
Jan 23, 2024 | 385.75 | 388.44 | 383.20 | 386.03 | 963,286 | +2.86(+0.75%) |
Jan 22, 2024 | 380.55 | 385.70 | 380.18 | 383.17 | 1,117,755 | +1.86(+0.49%) |
Jan 19, 2024 | 381.20 | 382.96 | 375.94 | 381.31 | 1,227,651 | +1.32(+0.35%) |
Jan 18, 2024 | 377.70 | 380.35 | 374.83 | 379.98 | 1,130,073 | +2.77(+0.73%) |
Jan 17, 2024 | 379.79 | 380.61 | 376.10 | 377.21 | 1,480,106 | -6.72(-1.75%) |
Jan 16, 2024 | 384.33 | 387.91 | 382.58 | 383.93 | 1,297,656 | -1.16(-0.30%) |
Jan 12, 2024 | 390.58 | 393.79 | 384.32 | 385.08 | 1,226,312 | -3.70(-0.95%) |
Jan 11, 2024 | 393.38 | 394.43 | 388.50 | 388.78 | 1,194,635 | -3.48(-0.89%) |
Jan 10, 2024 | 391.69 | 392.72 | 389.21 | 392.26 | 1,007,574 | +0.49(+0.12%) |
Jan 09, 2024 | 394.25 | 395.39 | 388.57 | 391.77 | 1,016,105 | -4.74(-1.20%) |
Jan 08, 2024 | 392.08 | 396.87 | 389.09 | 396.51 | 1,237,918 | +2.01(+0.51%) |
Jan 05, 2024 | 388.99 | 395.76 | 386.63 | 394.50 | 1,104,420 | +3.56(+0.91%) |
Jan 04, 2024 | 393.06 | 397.08 | 390.65 | 390.94 | 1,337,060 | -0.96(-0.24%) |
Jan 03, 2024 | 395.16 | 396.13 | 391.81 | 391.90 | 1,402,768 | -7.53(-1.89%) |