Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 444.21 | 467.40 | 444.21 | 463.55 | 29,432 | +15.55(+3.47%) |
Mar 27, 2024 | 450.00 | 450.23 | 443.77 | 448.00 | 31,302 | +10.92(+2.50%) |
Mar 26, 2024 | 436.30 | 440.00 | 427.77 | 437.08 | 16,740 | +0.08(+0.02%) |
Mar 25, 2024 | 424.00 | 447.17 | 424.00 | 437.00 | 20,932 | +10.79(+2.53%) |
Mar 22, 2024 | 443.98 | 447.05 | 425.29 | 426.21 | 25,505 | -16.67(-3.76%) |
Mar 21, 2024 | 435.31 | 443.80 | 435.11 | 442.88 | 17,020 | +6.78(+1.55%) |
Mar 20, 2024 | 449.25 | 450.00 | 435.34 | 436.10 | 21,690 | +7.50(+1.75%) |
Mar 19, 2024 | 430.50 | 439.33 | 420.25 | 428.60 | 25,350 | -3.60(-0.83%) |
Mar 18, 2024 | 442.00 | 444.97 | 432.20 | 432.20 | 28,717 | -3.90(-0.89%) |
Mar 15, 2024 | 409.27 | 438.75 | 409.27 | 436.10 | 41,072 | +18.05(+4.32%) |
Mar 14, 2024 | 424.89 | 424.89 | 414.59 | 418.05 | 26,686 | -5.12(-1.21%) |
Mar 13, 2024 | 436.21 | 436.21 | 421.03 | 423.17 | 17,781 | -8.34(-1.93%) |
Mar 12, 2024 | 432.75 | 432.75 | 416.55 | 431.51 | 30,393 | -1.84(-0.42%) |
Mar 11, 2024 | 428.87 | 438.88 | 422.83 | 433.35 | 15,840 | -5.17(-1.18%) |
Mar 08, 2024 | 407.81 | 438.72 | 407.81 | 438.52 | 6,988 | +26.66(+6.47%) |
Mar 07, 2024 | 393.70 | 417.83 | 386.97 | 411.86 | 24,137 | +19.91(+5.08%) |
Mar 06, 2024 | 408.24 | 408.24 | 384.50 | 391.95 | 32,138 | -16.66(-4.08%) |
Mar 05, 2024 | 386.47 | 409.09 | 386.47 | 408.62 | 28,948 | +22.12(+5.72%) |
Mar 04, 2024 | 356.87 | 389.76 | 356.87 | 386.49 | 20,931 | +29.48(+8.26%) |
Mar 01, 2024 | 364.40 | 364.40 | 356.17 | 357.01 | 10,434 | -9.07(-2.48%) |
Feb 29, 2024 | 366.09 | 366.09 | 366.09 | 366.09 | 6,526 | +4.97(+1.38%) |
Feb 28, 2024 | 351.04 | 363.10 | 351.04 | 361.11 | 14,846 | +11.63(+3.33%) |
Feb 27, 2024 | 357.14 | 358.09 | 349.48 | 349.48 | 9,011 | -2.49(-0.71%) |
Feb 26, 2024 | 357.30 | 357.30 | 351.19 | 351.97 | 10,928 | +3.46(+0.99%) |
Feb 23, 2024 | 339.69 | 348.51 | 339.69 | 348.51 | 4,813 | +10.10(+2.98%) |
Feb 22, 2024 | 334.49 | 338.41 | 334.49 | 338.41 | 3,850 | -22.58(-6.26%) |
Feb 21, 2024 | 365.65 | 365.65 | 360.99 | 360.99 | 2,861 | +6.79(+1.92%) |
Feb 20, 2024 | 358.82 | 358.82 | 345.64 | 354.20 | 5,605 | +3.82(+1.09%) |
Feb 16, 2024 | 344.22 | 360.25 | 344.22 | 350.38 | 5,999 | -1.59(-0.45%) |
Feb 15, 2024 | 333.02 | 355.51 | 333.02 | 351.97 | 5,152 | +17.83(+5.34%) |
Feb 14, 2024 | 335.84 | 335.84 | 334.14 | 334.14 | 5,740 | -5.29(-1.56%) |
Feb 13, 2024 | 374.91 | 401.52 | 339.44 | 339.44 | 7,886 | -48.05(-12.40%) |
Feb 12, 2024 | 371.81 | 392.82 | 371.81 | 387.49 | 6,307 | +10.08(+2.67%) |
Feb 09, 2024 | 377.57 | 377.57 | 369.52 | 377.41 | 5,719 | +10.97(+2.99%) |
Feb 08, 2024 | 348.57 | 375.55 | 348.57 | 366.44 | 7,977 | +0.54(+0.15%) |
Feb 07, 2024 | 353.15 | 368.00 | 353.15 | 365.90 | 7,379 | +19.38(+5.59%) |
Feb 06, 2024 | 346.94 | 348.16 | 338.12 | 346.52 | 12,550 | +15.24(+4.60%) |
Feb 05, 2024 | 333.27 | 334.16 | 328.45 | 331.28 | 7,052 | -4.97(-1.48%) |
Feb 02, 2024 | 318.37 | 338.04 | 318.35 | 336.25 | 7,097 | +11.94(+3.68%) |
Feb 01, 2024 | 324.31 | 324.31 | 324.31 | 324.31 | 3,870 | -13.93(-4.12%) |
Jan 31, 2024 | 336.25 | 340.76 | 332.08 | 338.24 | 9,522 | +4.68(+1.40%) |
Jan 30, 2024 | 333.57 | 333.57 | 333.57 | 333.57 | 3,789 | +0.30(+0.09%) |
Jan 29, 2024 | 320.09 | 333.27 | 319.00 | 333.27 | 10,773 | +14.94(+4.69%) |
Jan 26, 2024 | 318.32 | 318.32 | 318.32 | 318.32 | 3,817 | -4.49(-1.39%) |
Jan 25, 2024 | 326.53 | 326.80 | 319.85 | 322.81 | 3,904 | -6.48(-1.97%) |
Jan 24, 2024 | 330.89 | 330.89 | 324.59 | 329.29 | 5,113 | -2.99(-0.90%) |
Jan 23, 2024 | 335.95 | 344.59 | 332.27 | 332.27 | 5,010 | +1.00(+0.30%) |
Jan 22, 2024 | 338.24 | 348.59 | 326.30 | 331.28 | 10,093 | -3.58(-1.07%) |
Jan 19, 2024 | 330.39 | 334.86 | 330.39 | 334.86 | 10,383 | +4.59(+1.39%) |
Jan 18, 2024 | 321.33 | 330.27 | 321.33 | 330.27 | 6,897 | +23.57(+7.68%) |
Jan 17, 2024 | 330.01 | 330.01 | 306.70 | 306.70 | 12,947 | -26.77(-8.03%) |
Jan 16, 2024 | 346.64 | 346.64 | 333.48 | 333.48 | 6,491 | -15.70(-4.50%) |
Jan 12, 2024 | 356.14 | 372.07 | 349.18 | 349.18 | 7,199 | -3.98(-1.13%) |
Jan 11, 2024 | 347.05 | 367.16 | 342.10 | 353.15 | 9,999 | +9.94(+2.90%) |
Jan 10, 2024 | 350.34 | 356.15 | 340.23 | 343.22 | 8,178 | -10.94(-3.09%) |
Jan 09, 2024 | 381.71 | 381.71 | 347.33 | 354.16 | 6,205 | -24.77(-6.54%) |
Jan 08, 2024 | 386.43 | 398.86 | 376.24 | 378.93 | 10,852 | +11.32(+3.08%) |
Jan 05, 2024 | 385.00 | 397.92 | 367.61 | 367.61 | 9,416 | -22.72(-5.82%) |
Jan 04, 2024 | 397.79 | 437.71 | 387.98 | 390.33 | 38,500 | +1.50(+0.39%) |
Jan 03, 2024 | 388.97 | 416.75 | 385.94 | 388.83 | 21,575 | -2.38(-0.61%) |