Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 548.05 | 554.42 | 547.87 | 554.41 | 1,131,453 | +9.36(+1.72%) |
Mar 26, 2024 | 547.59 | 548.74 | 544.81 | 545.05 | 525,341 | -0.72(-0.13%) |
Mar 25, 2024 | 546.30 | 548.75 | 545.77 | 545.77 | 595,743 | +0.18(+0.03%) |
Mar 22, 2024 | 550.23 | 550.94 | 545.25 | 545.59 | 708,106 | -4.57(-0.83%) |
Mar 21, 2024 | 546.60 | 551.25 | 546.36 | 550.16 | 764,208 | +6.16(+1.13%) |
Mar 20, 2024 | 535.64 | 545.27 | 535.52 | 544.00 | 987,154 | +7.21(+1.34%) |
Mar 19, 2024 | 531.59 | 537.27 | 531.59 | 536.79 | 663,499 | +3.97(+0.75%) |
Mar 18, 2024 | 534.85 | 536.20 | 532.60 | 532.82 | 680,021 | -1.28(-0.24%) |
Mar 15, 2024 | 532.41 | 536.68 | 532.24 | 534.10 | 1,366,633 | -0.62(-0.12%) |
Mar 14, 2024 | 540.62 | 541.52 | 530.55 | 534.72 | 1,018,915 | -6.16(-1.14%) |
Mar 13, 2024 | 538.88 | 542.60 | 538.88 | 540.87 | 595,644 | +2.10(+0.39%) |
Mar 12, 2024 | 536.10 | 540.13 | 534.67 | 538.78 | 543,858 | +2.69(+0.50%) |
Mar 11, 2024 | 537.18 | 538.53 | 533.21 | 536.09 | 856,559 | -2.29(-0.42%) |
Mar 08, 2024 | 544.19 | 546.42 | 537.27 | 538.38 | 1,005,050 | -2.90(-0.54%) |
Mar 07, 2024 | 539.56 | 542.20 | 539.41 | 541.28 | 831,873 | +4.81(+0.90%) |
Mar 06, 2024 | 537.26 | 538.25 | 534.26 | 536.47 | 1,273,840 | +3.45(+0.65%) |
Mar 05, 2024 | 531.97 | 535.79 | 530.51 | 533.02 | 950,146 | -1.48(-0.28%) |
Mar 04, 2024 | 536.18 | 537.24 | 533.74 | 534.50 | 1,573,895 | +3.89(+0.73%) |
Mar 01, 2024 | 527.40 | 531.06 | 525.04 | 530.60 | 998,077 | +3.60(+0.68%) |
Feb 29, 2024 | 525.98 | 528.53 | 523.27 | 527.00 | 1,104,934 | +4.08(+0.78%) |
Feb 28, 2024 | 519.49 | 524.37 | 519.14 | 522.92 | 797,095 | +0.31(+0.06%) |
Feb 27, 2024 | 522.02 | 523.28 | 521.06 | 522.61 | 859,726 | +2.17(+0.42%) |
Feb 26, 2024 | 519.91 | 523.27 | 519.03 | 520.44 | 619,505 | -0.17(-0.03%) |
Feb 23, 2024 | 520.43 | 522.80 | 518.84 | 520.61 | 632,422 | -0.16(-0.03%) |
Feb 22, 2024 | 515.75 | 521.10 | 515.75 | 520.77 | 842,278 | +7.75(+1.51%) |
Feb 21, 2024 | 510.25 | 513.19 | 509.57 | 513.02 | 410,062 | +1.29(+0.25%) |
Feb 20, 2024 | 511.92 | 512.51 | 509.48 | 511.73 | 644,199 | -3.82(-0.74%) |
Feb 16, 2024 | 518.22 | 520.84 | 515.55 | 515.55 | 773,144 | -4.98(-0.96%) |
Feb 15, 2024 | 514.14 | 521.07 | 514.14 | 520.53 | 1,081,305 | +9.40(+1.84%) |
Feb 14, 2024 | 508.76 | 512.15 | 505.37 | 511.13 | 806,837 | +7.10(+1.41%) |
Feb 13, 2024 | 503.94 | 508.40 | 500.29 | 504.03 | 1,425,852 | -12.75(-2.47%) |
Feb 12, 2024 | 512.07 | 518.41 | 512.07 | 516.78 | 680,998 | +4.84(+0.95%) |
Feb 09, 2024 | 508.38 | 512.13 | 507.61 | 511.94 | 830,376 | +3.79(+0.75%) |
Feb 08, 2024 | 502.69 | 508.32 | 502.69 | 508.15 | 427,875 | +4.57(+0.91%) |
Feb 07, 2024 | 503.14 | 505.46 | 499.29 | 503.57 | 755,352 | +2.88(+0.58%) |
Feb 06, 2024 | 498.48 | 501.65 | 497.47 | 500.69 | 793,303 | +2.38(+0.48%) |
Feb 05, 2024 | 500.02 | 500.67 | 494.59 | 498.31 | 929,082 | -5.74(-1.14%) |
Feb 02, 2024 | 500.54 | 506.42 | 497.68 | 504.05 | 1,237,117 | -0.44(-0.09%) |
Feb 01, 2024 | 499.93 | 504.49 | 494.84 | 504.49 | 1,108,664 | +6.88(+1.38%) |
Jan 31, 2024 | 505.96 | 508.10 | 497.34 | 497.62 | 2,364,241 | -9.30(-1.84%) |
Jan 30, 2024 | 505.94 | 508.37 | 505.05 | 506.92 | 655,690 | -1.36(-0.27%) |
Jan 29, 2024 | 503.12 | 508.28 | 501.65 | 508.28 | 717,626 | +4.75(+0.94%) |
Jan 26, 2024 | 504.40 | 506.37 | 502.24 | 503.52 | 580,235 | +0.49(+0.10%) |
Jan 25, 2024 | 503.70 | 505.70 | 500.06 | 503.04 | 740,845 | +3.17(+0.63%) |
Jan 24, 2024 | 507.92 | 507.92 | 499.51 | 499.86 | 851,700 | -3.08(-0.61%) |
Jan 23, 2024 | 507.77 | 508.98 | 501.33 | 502.95 | 1,001,477 | -2.11(-0.42%) |
Jan 22, 2024 | 502.40 | 506.24 | 502.33 | 505.05 | 1,528,407 | +5.81(+1.16%) |
Jan 19, 2024 | 495.50 | 500.02 | 492.15 | 499.24 | 1,175,843 | +4.93(+1.00%) |
Jan 18, 2024 | 492.86 | 494.82 | 489.31 | 494.31 | 1,106,297 | +3.89(+0.79%) |
Jan 17, 2024 | 488.20 | 492.09 | 486.74 | 490.42 | 1,091,718 | -3.48(-0.71%) |
Jan 16, 2024 | 493.69 | 495.62 | 491.07 | 493.90 | 1,494,434 | -3.24(-0.65%) |
Jan 12, 2024 | 501.64 | 503.16 | 495.50 | 497.15 | 845,576 | -0.15(-0.03%) |
Jan 11, 2024 | 497.63 | 498.20 | 492.32 | 497.30 | 1,325,126 | -1.37(-0.27%) |
Jan 10, 2024 | 497.77 | 499.31 | 494.67 | 498.66 | 663,679 | +1.51(+0.30%) |
Jan 09, 2024 | 495.57 | 498.92 | 494.42 | 497.16 | 1,057,979 | -3.49(-0.70%) |
Jan 08, 2024 | 493.31 | 500.65 | 492.19 | 500.65 | 921,052 | +6.48(+1.31%) |
Jan 05, 2024 | 490.70 | 497.54 | 489.74 | 494.17 | 1,292,270 | +1.76(+0.36%) |
Jan 04, 2024 | 492.64 | 495.54 | 492.20 | 492.42 | 840,653 | -0.98(-0.20%) |
Jan 03, 2024 | 499.49 | 499.96 | 493.06 | 493.39 | 1,531,612 | -11.39(-2.26%) |