Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 395.10 | 397.51 | 393.24 | 395.50 | 236,504 | +1.61(+0.41%) |
Mar 27, 2024 | 392.88 | 394.53 | 390.38 | 393.89 | 253,831 | +5.88(+1.51%) |
Mar 26, 2024 | 388.43 | 390.05 | 385.85 | 388.01 | 350,324 | -0.17(-0.04%) |
Mar 25, 2024 | 393.03 | 394.19 | 384.85 | 388.18 | 362,765 | -5.53(-1.40%) |
Mar 22, 2024 | 395.92 | 396.74 | 391.92 | 393.71 | 404,059 | -1.97(-0.50%) |
Mar 21, 2024 | 395.68 | 400.67 | 393.79 | 395.68 | 318,471 | +1.79(+0.45%) |
Mar 20, 2024 | 396.10 | 396.10 | 392.94 | 393.89 | 302,616 | -1.59(-0.40%) |
Mar 19, 2024 | 393.79 | 395.67 | 391.00 | 395.48 | 493,391 | -0.03(-0.01%) |
Mar 18, 2024 | 388.71 | 396.13 | 388.19 | 395.51 | 523,055 | +8.10(+2.09%) |
Mar 15, 2024 | 391.60 | 396.49 | 386.67 | 387.41 | 756,502 | -11.76(-2.95%) |
Mar 14, 2024 | 387.57 | 399.74 | 386.16 | 399.18 | 803,314 | +13.63(+3.54%) |
Mar 13, 2024 | 379.01 | 387.67 | 376.82 | 385.54 | 697,837 | +7.75(+2.05%) |
Mar 12, 2024 | 357.86 | 380.54 | 354.81 | 377.79 | 1,035,038 | +20.46(+5.73%) |
Mar 11, 2024 | 356.63 | 360.95 | 354.29 | 357.33 | 369,991 | -1.43(-0.40%) |
Mar 08, 2024 | 360.61 | 363.53 | 356.26 | 358.76 | 320,185 | -3.21(-0.89%) |
Mar 07, 2024 | 355.47 | 365.45 | 336.03 | 361.97 | 939,768 | +7.85(+2.22%) |
Mar 06, 2024 | 353.26 | 357.50 | 351.20 | 354.12 | 424,332 | +2.36(+0.67%) |
Mar 05, 2024 | 357.64 | 361.12 | 350.41 | 351.76 | 519,174 | -6.84(-1.91%) |
Mar 04, 2024 | 359.79 | 361.14 | 353.99 | 358.60 | 478,706 | +0.07(+0.02%) |
Mar 01, 2024 | 356.16 | 361.34 | 353.36 | 358.53 | 328,007 | +0.36(+0.10%) |
Feb 29, 2024 | 357.12 | 360.16 | 355.35 | 358.17 | 521,889 | +1.05(+0.29%) |
Feb 28, 2024 | 357.41 | 359.75 | 352.46 | 357.12 | 423,227 | -0.98(-0.27%) |
Feb 27, 2024 | 362.19 | 363.65 | 357.81 | 358.10 | 416,194 | -5.00(-1.38%) |
Feb 26, 2024 | 367.51 | 370.85 | 362.56 | 363.10 | 429,624 | -4.15(-1.13%) |
Feb 23, 2024 | 361.38 | 367.77 | 360.58 | 367.24 | 488,847 | +7.54(+2.10%) |
Feb 22, 2024 | 356.81 | 359.83 | 351.81 | 359.71 | 537,956 | +3.70(+1.04%) |
Feb 21, 2024 | 348.18 | 357.52 | 348.18 | 356.01 | 523,671 | +6.02(+1.72%) |
Feb 20, 2024 | 361.30 | 369.99 | 349.63 | 349.99 | 948,537 | -11.86(-3.28%) |
Feb 16, 2024 | 350.63 | 368.95 | 350.12 | 361.86 | 1,428,574 | +11.34(+3.24%) |
Feb 15, 2024 | 337.88 | 355.54 | 325.56 | 350.51 | 3,180,290 | -57.46(-14.08%) |
Feb 14, 2024 | 403.24 | 408.66 | 399.10 | 407.97 | 544,848 | +9.60(+2.41%) |
Feb 13, 2024 | 402.22 | 404.78 | 396.11 | 398.38 | 485,999 | -8.04(-1.98%) |
Feb 12, 2024 | 406.95 | 409.50 | 402.31 | 406.41 | 348,382 | -3.01(-0.73%) |
Feb 09, 2024 | 412.45 | 412.45 | 408.08 | 409.42 | 337,442 | -1.26(-0.31%) |
Feb 08, 2024 | 410.55 | 413.34 | 406.92 | 410.68 | 417,453 | -2.10(-0.51%) |
Feb 07, 2024 | 407.86 | 413.48 | 404.21 | 412.78 | 657,974 | +14.72(+3.70%) |
Feb 06, 2024 | 399.79 | 405.92 | 396.16 | 398.06 | 772,548 | +0.65(+0.16%) |
Feb 05, 2024 | 381.14 | 398.32 | 378.21 | 397.41 | 920,761 | +16.59(+4.36%) |
Feb 02, 2024 | 379.11 | 384.90 | 377.08 | 380.82 | 620,454 | -0.48(-0.13%) |
Feb 01, 2024 | 373.22 | 381.44 | 368.27 | 381.30 | 484,521 | +8.47(+2.27%) |
Jan 31, 2024 | 375.06 | 378.91 | 370.93 | 372.83 | 689,070 | -3.06(-0.81%) |
Jan 30, 2024 | 370.30 | 380.13 | 370.30 | 375.89 | 605,973 | +5.79(+1.56%) |
Jan 29, 2024 | 360.07 | 371.15 | 359.83 | 370.10 | 558,243 | +9.13(+2.53%) |
Jan 26, 2024 | 358.60 | 364.07 | 357.62 | 360.97 | 503,747 | +7.13(+2.02%) |
Jan 25, 2024 | 349.45 | 354.16 | 348.64 | 353.84 | 382,470 | +5.50(+1.58%) |
Jan 24, 2024 | 353.60 | 355.24 | 348.30 | 348.34 | 422,032 | -2.92(-0.83%) |
Jan 23, 2024 | 348.12 | 351.64 | 346.66 | 351.25 | 323,894 | +4.51(+1.30%) |
Jan 22, 2024 | 344.47 | 349.51 | 343.12 | 346.74 | 305,111 | +4.37(+1.28%) |
Jan 19, 2024 | 343.08 | 343.08 | 339.43 | 342.37 | 386,262 | -0.13(-0.04%) |
Jan 18, 2024 | 339.48 | 343.82 | 337.76 | 342.50 | 315,098 | +3.36(+0.99%) |
Jan 17, 2024 | 343.18 | 345.19 | 339.00 | 339.15 | 229,186 | -6.98(-2.02%) |
Jan 16, 2024 | 344.64 | 347.69 | 342.20 | 346.13 | 382,060 | -0.27(-0.08%) |
Jan 12, 2024 | 355.66 | 357.82 | 346.13 | 346.40 | 351,741 | -7.85(-2.22%) |
Jan 11, 2024 | 354.56 | 357.46 | 349.00 | 354.25 | 337,933 | -2.53(-0.71%) |
Jan 10, 2024 | 351.71 | 356.79 | 351.49 | 356.78 | 258,940 | +7.81(+2.24%) |
Jan 09, 2024 | 348.89 | 353.44 | 344.44 | 348.96 | 671,563 | -2.51(-0.71%) |
Jan 08, 2024 | 340.39 | 351.84 | 340.39 | 351.47 | 422,740 | +12.36(+3.64%) |
Jan 05, 2024 | 338.44 | 341.22 | 337.01 | 339.12 | 428,374 | -0.84(-0.25%) |
Jan 04, 2024 | 336.25 | 342.18 | 336.25 | 339.95 | 504,117 | +2.05(+0.61%) |
Jan 03, 2024 | 345.58 | 346.93 | 336.64 | 337.91 | 509,525 | -10.41(-2.99%) |