Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 686.93 | 687.94 | 679.09 | 685.69 | 573,561 | +1.39(+0.20%) |
Mar 27, 2024 | 657.22 | 703.46 | 657.22 | 684.30 | 1,109,395 | +52.14(+8.25%) |
Mar 26, 2024 | 634.48 | 637.89 | 631.15 | 632.16 | 333,223 | -2.26(-0.36%) |
Mar 25, 2024 | 638.50 | 643.20 | 634.03 | 634.42 | 312,560 | -3.72(-0.58%) |
Mar 22, 2024 | 643.22 | 643.22 | 635.50 | 638.14 | 301,139 | -2.76(-0.43%) |
Mar 21, 2024 | 637.10 | 643.69 | 635.20 | 640.90 | 302,482 | +7.16(+1.13%) |
Mar 20, 2024 | 626.07 | 635.23 | 626.07 | 633.75 | 272,557 | +7.31(+1.17%) |
Mar 19, 2024 | 624.85 | 626.99 | 622.34 | 626.44 | 357,306 | +2.71(+0.43%) |
Mar 18, 2024 | 629.96 | 632.05 | 623.23 | 623.74 | 356,612 | -2.42(-0.39%) |
Mar 15, 2024 | 627.38 | 628.96 | 622.17 | 626.15 | 689,578 | -2.31(-0.37%) |
Mar 14, 2024 | 624.99 | 630.10 | 620.83 | 628.47 | 325,136 | +6.41(+1.03%) |
Mar 13, 2024 | 625.05 | 625.05 | 618.09 | 622.06 | 472,447 | -3.41(-0.55%) |
Mar 12, 2024 | 621.18 | 626.73 | 619.66 | 625.47 | 260,371 | +2.25(+0.36%) |
Mar 11, 2024 | 626.19 | 626.52 | 615.41 | 623.23 | 203,552 | -0.92(-0.15%) |
Mar 08, 2024 | 626.40 | 628.77 | 622.50 | 624.15 | 303,940 | -3.00(-0.48%) |
Mar 07, 2024 | 629.02 | 630.79 | 626.00 | 627.15 | 256,063 | +2.57(+0.41%) |
Mar 06, 2024 | 625.89 | 629.43 | 622.80 | 624.58 | 327,879 | +0.41(+0.07%) |
Mar 05, 2024 | 625.89 | 627.45 | 619.96 | 624.17 | 330,847 | -3.84(-0.61%) |
Mar 04, 2024 | 628.23 | 630.60 | 626.22 | 628.01 | 223,703 | +0.88(+0.14%) |
Mar 01, 2024 | 618.97 | 629.39 | 618.72 | 627.13 | 297,181 | -0.25(-0.04%) |
Feb 29, 2024 | 631.76 | 631.76 | 626.00 | 627.38 | 404,067 | -2.11(-0.33%) |
Feb 28, 2024 | 628.26 | 631.13 | 626.52 | 629.49 | 211,900 | +2.56(+0.41%) |
Feb 27, 2024 | 630.34 | 630.34 | 625.29 | 626.92 | 274,299 | -5.78(-0.91%) |
Feb 26, 2024 | 630.95 | 635.12 | 630.04 | 632.70 | 445,396 | +0.84(+0.13%) |
Feb 23, 2024 | 626.72 | 633.06 | 626.72 | 631.86 | 178,343 | +5.99(+0.96%) |
Feb 22, 2024 | 621.51 | 627.38 | 621.51 | 625.87 | 340,434 | +8.42(+1.36%) |
Feb 21, 2024 | 616.02 | 617.92 | 612.58 | 617.45 | 309,614 | +4.01(+0.65%) |
Feb 20, 2024 | 613.48 | 617.97 | 609.88 | 613.44 | 424,359 | -0.02(-0.00%) |
Feb 16, 2024 | 619.67 | 620.56 | 611.54 | 613.46 | 340,345 | -6.35(-1.02%) |
Feb 15, 2024 | 614.88 | 620.71 | 612.27 | 619.80 | 303,941 | +8.33(+1.36%) |
Feb 14, 2024 | 605.28 | 611.99 | 602.59 | 611.47 | 357,488 | +8.04(+1.33%) |
Feb 13, 2024 | 608.45 | 609.29 | 600.28 | 603.43 | 446,154 | -7.70(-1.26%) |
Feb 12, 2024 | 614.42 | 614.64 | 609.36 | 611.12 | 290,542 | -4.51(-0.73%) |
Feb 09, 2024 | 616.34 | 617.75 | 611.50 | 615.64 | 282,040 | +1.06(+0.17%) |
Feb 08, 2024 | 617.91 | 619.37 | 613.38 | 614.58 | 430,746 | -4.44(-0.72%) |
Feb 07, 2024 | 619.50 | 623.56 | 618.00 | 619.02 | 273,527 | +3.72(+0.60%) |
Feb 06, 2024 | 615.43 | 617.32 | 611.90 | 615.31 | 336,996 | +2.26(+0.37%) |
Feb 05, 2024 | 614.28 | 614.50 | 608.59 | 613.05 | 357,182 | -3.66(-0.59%) |
Feb 02, 2024 | 613.73 | 620.03 | 609.40 | 616.71 | 338,679 | +1.75(+0.28%) |
Feb 01, 2024 | 604.20 | 615.80 | 601.31 | 614.96 | 373,017 | +12.92(+2.15%) |
Jan 31, 2024 | 606.46 | 609.13 | 599.39 | 602.04 | 646,631 | -4.22(-0.70%) |
Jan 30, 2024 | 596.30 | 606.53 | 596.30 | 606.26 | 303,602 | +6.78(+1.13%) |
Jan 29, 2024 | 593.00 | 602.08 | 593.00 | 599.48 | 318,897 | +4.17(+0.70%) |
Jan 26, 2024 | 598.83 | 598.83 | 592.51 | 595.31 | 172,149 | -0.70(-0.12%) |
Jan 25, 2024 | 596.36 | 599.21 | 592.53 | 596.01 | 271,063 | +0.56(+0.09%) |
Jan 24, 2024 | 602.50 | 603.83 | 594.64 | 595.45 | 344,532 | -5.70(-0.95%) |
Jan 23, 2024 | 602.04 | 604.59 | 597.02 | 601.15 | 216,952 | +2.13(+0.36%) |
Jan 22, 2024 | 600.74 | 601.47 | 597.69 | 599.02 | 242,859 | +2.47(+0.41%) |
Jan 19, 2024 | 591.78 | 598.07 | 589.13 | 596.55 | 316,311 | +6.40(+1.08%) |
Jan 18, 2024 | 586.43 | 591.40 | 584.08 | 590.14 | 271,717 | +3.71(+0.63%) |
Jan 17, 2024 | 583.46 | 587.25 | 582.72 | 586.43 | 281,820 | +0.32(+0.05%) |
Jan 16, 2024 | 588.71 | 590.83 | 583.61 | 586.11 | 305,797 | -4.41(-0.75%) |
Jan 12, 2024 | 588.61 | 590.87 | 585.31 | 590.52 | 229,600 | +4.73(+0.81%) |
Jan 11, 2024 | 585.70 | 586.44 | 581.19 | 585.79 | 280,465 | +1.23(+0.21%) |
Jan 10, 2024 | 581.63 | 585.01 | 579.21 | 584.57 | 235,495 | +2.50(+0.43%) |
Jan 09, 2024 | 576.14 | 582.21 | 574.12 | 582.07 | 214,830 | +0.38(+0.06%) |
Jan 08, 2024 | 575.61 | 582.28 | 573.52 | 581.69 | 427,610 | +6.84(+1.19%) |
Jan 05, 2024 | 579.95 | 582.03 | 572.15 | 574.85 | 291,428 | -5.10(-0.88%) |
Jan 04, 2024 | 577.08 | 584.95 | 577.08 | 579.95 | 324,243 | +2.09(+0.36%) |
Jan 03, 2024 | 589.19 | 590.71 | 577.14 | 577.86 | 384,321 | -11.58(-1.96%) |