Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 349.99 | 349.99 | 345.17 | 347.16 | 432,948 | -0.77(-0.22%) |
Mar 27, 2024 | 352.87 | 354.34 | 345.01 | 347.93 | 457,718 | -1.91(-0.55%) |
Mar 26, 2024 | 347.79 | 352.09 | 347.79 | 349.84 | 682,132 | +2.32(+0.67%) |
Mar 25, 2024 | 347.58 | 348.23 | 343.46 | 347.52 | 416,442 | -1.72(-0.49%) |
Mar 22, 2024 | 349.83 | 352.58 | 346.03 | 349.24 | 558,226 | +1.04(+0.30%) |
Mar 21, 2024 | 345.98 | 351.69 | 345.56 | 348.20 | 366,313 | +4.88(+1.42%) |
Mar 20, 2024 | 342.96 | 344.39 | 339.16 | 343.32 | 560,927 | +0.95(+0.28%) |
Mar 19, 2024 | 335.27 | 343.66 | 334.70 | 342.37 | 579,163 | +7.10(+2.12%) |
Mar 18, 2024 | 330.66 | 337.14 | 328.60 | 335.27 | 612,535 | +7.39(+2.25%) |
Mar 15, 2024 | 328.85 | 330.11 | 326.20 | 327.88 | 752,057 | -2.41(-0.73%) |
Mar 14, 2024 | 332.22 | 332.35 | 327.26 | 330.29 | 490,636 | +0.92(+0.28%) |
Mar 13, 2024 | 336.70 | 338.46 | 328.64 | 329.37 | 412,478 | -8.36(-2.48%) |
Mar 12, 2024 | 333.13 | 337.99 | 333.13 | 337.73 | 261,024 | +4.16(+1.25%) |
Mar 11, 2024 | 335.68 | 335.92 | 330.60 | 333.57 | 263,499 | -1.54(-0.46%) |
Mar 08, 2024 | 339.40 | 340.10 | 334.14 | 335.11 | 366,433 | -4.26(-1.26%) |
Mar 07, 2024 | 338.71 | 340.88 | 335.41 | 339.37 | 339,368 | +3.51(+1.05%) |
Mar 06, 2024 | 331.78 | 338.00 | 329.88 | 335.86 | 439,525 | +7.07(+2.15%) |
Mar 05, 2024 | 337.25 | 339.06 | 327.35 | 328.79 | 420,167 | -11.69(-3.43%) |
Mar 04, 2024 | 340.37 | 342.50 | 338.56 | 340.48 | 583,698 | +0.86(+0.25%) |
Mar 01, 2024 | 333.62 | 341.50 | 332.12 | 339.62 | 491,465 | +5.45(+1.63%) |
Feb 29, 2024 | 336.73 | 336.73 | 332.19 | 334.17 | 803,418 | +1.08(+0.32%) |
Feb 28, 2024 | 333.66 | 335.36 | 332.35 | 333.09 | 483,289 | -2.68(-0.80%) |
Feb 27, 2024 | 336.15 | 338.76 | 333.88 | 335.77 | 420,276 | -0.24(-0.07%) |
Feb 26, 2024 | 339.62 | 339.62 | 336.01 | 336.01 | 469,492 | -4.88(-1.43%) |
Feb 23, 2024 | 340.65 | 342.44 | 339.64 | 340.89 | 357,455 | +0.55(+0.16%) |
Feb 22, 2024 | 351.64 | 352.97 | 338.15 | 340.34 | 1,275,727 | +11.71(+3.56%) |
Feb 21, 2024 | 328.30 | 328.97 | 321.45 | 328.63 | 550,735 | -3.51(-1.06%) |
Feb 20, 2024 | 328.74 | 332.17 | 327.05 | 332.14 | 574,042 | +2.29(+0.69%) |
Feb 16, 2024 | 331.00 | 334.12 | 329.62 | 329.85 | 444,310 | -1.13(-0.34%) |
Feb 15, 2024 | 334.05 | 334.05 | 328.41 | 330.98 | 383,560 | +0.98(+0.30%) |
Feb 14, 2024 | 329.91 | 331.60 | 328.45 | 330.00 | 582,820 | +2.48(+0.76%) |
Feb 13, 2024 | 331.64 | 333.45 | 326.16 | 327.52 | 1,125,768 | -10.36(-3.07%) |
Feb 12, 2024 | 341.42 | 343.17 | 337.48 | 337.88 | 533,313 | -4.40(-1.29%) |
Feb 09, 2024 | 345.33 | 346.79 | 341.89 | 342.28 | 858,626 | -3.05(-0.88%) |
Feb 08, 2024 | 340.29 | 345.70 | 339.50 | 345.33 | 398,500 | +8.40(+2.49%) |
Feb 07, 2024 | 339.73 | 342.30 | 336.60 | 336.93 | 465,690 | +0.27(+0.08%) |
Feb 06, 2024 | 337.82 | 341.10 | 332.26 | 336.66 | 572,916 | -0.84(-0.25%) |
Feb 05, 2024 | 337.34 | 340.84 | 334.57 | 337.50 | 591,716 | +2.25(+0.67%) |
Feb 02, 2024 | 333.10 | 336.80 | 331.81 | 335.25 | 542,516 | +2.59(+0.78%) |
Feb 01, 2024 | 328.66 | 334.54 | 327.82 | 332.66 | 853,338 | +4.83(+1.47%) |
Jan 31, 2024 | 328.28 | 330.71 | 326.83 | 327.83 | 984,960 | -3.13(-0.95%) |
Jan 30, 2024 | 331.78 | 334.29 | 330.40 | 330.96 | 1,070,250 | -2.23(-0.67%) |
Jan 29, 2024 | 332.93 | 334.97 | 330.28 | 333.19 | 1,175,416 | +0.95(+0.29%) |
Jan 26, 2024 | 338.22 | 339.51 | 331.67 | 332.24 | 1,181,831 | -7.18(-2.12%) |
Jan 25, 2024 | 343.40 | 343.40 | 338.78 | 339.42 | 736,674 | -0.15(-0.04%) |
Jan 24, 2024 | 342.58 | 345.28 | 339.31 | 339.57 | 1,072,508 | -2.32(-0.68%) |
Jan 23, 2024 | 342.10 | 343.86 | 338.36 | 341.89 | 716,052 | +0.87(+0.26%) |
Jan 22, 2024 | 337.09 | 343.31 | 337.09 | 341.02 | 937,837 | +4.02(+1.19%) |
Jan 19, 2024 | 329.12 | 338.64 | 328.27 | 337.00 | 913,724 | +8.73(+2.66%) |
Jan 18, 2024 | 329.69 | 330.87 | 327.06 | 328.27 | 1,009,224 | -1.97(-0.60%) |
Jan 17, 2024 | 326.25 | 330.71 | 322.24 | 330.24 | 1,918,340 | +2.82(+0.86%) |
Jan 16, 2024 | 333.91 | 336.63 | 324.74 | 327.42 | 4,531,928 | -19.06(-5.50%) |
Jan 12, 2024 | 357.00 | 357.00 | 344.96 | 346.48 | 846,626 | -11.31(-3.16%) |
Jan 11, 2024 | 353.61 | 358.06 | 350.56 | 357.79 | 1,077,130 | +2.93(+0.83%) |
Jan 10, 2024 | 353.51 | 356.43 | 350.53 | 354.86 | 894,326 | +0.91(+0.26%) |
Jan 09, 2024 | 344.45 | 355.70 | 344.45 | 353.95 | 910,604 | +5.32(+1.53%) |
Jan 08, 2024 | 345.68 | 350.94 | 345.68 | 348.63 | 848,068 | +4.55(+1.32%) |
Jan 05, 2024 | 344.00 | 359.99 | 338.03 | 344.08 | 2,927,650 | -0.08(-0.02%) |
Jan 04, 2024 | 343.58 | 349.33 | 343.08 | 344.16 | 1,090,544 | +0.94(+0.27%) |
Jan 03, 2024 | 350.36 | 351.33 | 343.18 | 343.22 | 864,767 | -9.78(-2.77%) |