Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 572.52 | 579.77 | 571.08 | 579.37 | 1,525,734 | +10.55(+1.85%) |
Mar 26, 2024 | 574.01 | 574.99 | 567.84 | 568.82 | 1,784,885 | -4.74(-0.83%) |
Mar 25, 2024 | 583.21 | 585.03 | 571.09 | 573.56 | 1,226,900 | -9.53(-1.63%) |
Mar 22, 2024 | 586.82 | 588.99 | 579.74 | 583.09 | 1,061,224 | -1.04(-0.18%) |
Mar 21, 2024 | 580.00 | 587.08 | 577.60 | 584.13 | 1,232,833 | +4.08(+0.70%) |
Mar 20, 2024 | 581.05 | 581.63 | 576.29 | 580.05 | 728,706 | -2.67(-0.46%) |
Mar 19, 2024 | 581.28 | 584.25 | 577.20 | 582.72 | 1,053,624 | +2.67(+0.46%) |
Mar 18, 2024 | 585.86 | 586.85 | 578.30 | 580.05 | 1,554,424 | -4.10(-0.70%) |
Mar 15, 2024 | 575.17 | 584.65 | 573.73 | 584.15 | 1,920,148 | -0.76(-0.13%) |
Mar 14, 2024 | 590.98 | 595.10 | 581.25 | 584.91 | 1,757,975 | -8.02(-1.35%) |
Mar 13, 2024 | 598.64 | 598.64 | 590.66 | 592.93 | 1,035,867 | -3.93(-0.66%) |
Mar 12, 2024 | 598.51 | 600.23 | 594.30 | 596.86 | 1,147,070 | -2.18(-0.36%) |
Mar 11, 2024 | 593.79 | 599.60 | 589.25 | 599.04 | 1,381,305 | +1.82(+0.30%) |
Mar 08, 2024 | 596.61 | 603.42 | 595.57 | 597.22 | 1,601,358 | -0.05(-0.01%) |
Mar 07, 2024 | 594.61 | 598.51 | 592.11 | 597.27 | 1,820,437 | +6.16(+1.04%) |
Mar 06, 2024 | 587.96 | 597.96 | 585.42 | 591.11 | 1,888,040 | +6.88(+1.18%) |
Mar 05, 2024 | 580.75 | 585.76 | 579.62 | 584.23 | 2,000,453 | +2.97(+0.51%) |
Mar 04, 2024 | 575.02 | 582.16 | 571.14 | 581.26 | 1,548,734 | +5.31(+0.92%) |
Mar 01, 2024 | 564.19 | 578.12 | 562.63 | 575.95 | 1,466,993 | +6.15(+1.08%) |
Feb 29, 2024 | 574.27 | 574.62 | 567.18 | 569.80 | 1,795,425 | -1.85(-0.32%) |
Feb 28, 2024 | 564.83 | 572.63 | 564.65 | 571.65 | 1,022,086 | +5.86(+1.03%) |
Feb 27, 2024 | 564.61 | 567.45 | 560.47 | 565.80 | 901,750 | +2.69(+0.48%) |
Feb 26, 2024 | 562.97 | 565.62 | 560.64 | 563.11 | 759,064 | -1.23(-0.22%) |
Feb 23, 2024 | 562.50 | 566.31 | 560.49 | 564.34 | 970,711 | +4.22(+0.75%) |
Feb 22, 2024 | 554.63 | 560.37 | 549.91 | 560.12 | 1,140,339 | +7.63(+1.38%) |
Feb 21, 2024 | 545.75 | 552.61 | 543.93 | 552.49 | 786,995 | +4.71(+0.86%) |
Feb 20, 2024 | 544.50 | 550.05 | 541.99 | 547.78 | 989,945 | +0.30(+0.05%) |
Feb 16, 2024 | 545.96 | 552.33 | 545.96 | 547.48 | 1,029,024 | -0.73(-0.13%) |
Feb 15, 2024 | 546.90 | 552.86 | 544.92 | 548.21 | 1,520,042 | +0.30(+0.05%) |
Feb 14, 2024 | 541.28 | 548.33 | 541.28 | 547.91 | 1,309,201 | +9.66(+1.80%) |
Feb 13, 2024 | 541.06 | 545.83 | 534.06 | 538.25 | 1,268,847 | -8.25(-1.51%) |
Feb 12, 2024 | 550.64 | 550.64 | 543.75 | 546.50 | 1,073,743 | -3.89(-0.71%) |
Feb 09, 2024 | 549.29 | 553.77 | 547.93 | 550.39 | 1,281,681 | -0.14(-0.03%) |
Feb 08, 2024 | 551.84 | 552.50 | 541.10 | 550.53 | 1,597,328 | -1.42(-0.26%) |
Feb 07, 2024 | 561.63 | 565.63 | 551.67 | 551.95 | 1,452,364 | -7.97(-1.42%) |
Feb 06, 2024 | 552.13 | 560.13 | 551.09 | 559.91 | 1,329,012 | +8.66(+1.57%) |
Feb 05, 2024 | 549.10 | 556.61 | 546.31 | 551.26 | 1,474,644 | -0.20(-0.04%) |
Feb 02, 2024 | 548.66 | 554.09 | 541.53 | 551.46 | 1,328,342 | -0.41(-0.07%) |
Feb 01, 2024 | 541.78 | 553.56 | 533.89 | 551.87 | 2,165,297 | +13.24(+2.46%) |
Jan 31, 2024 | 562.93 | 565.63 | 537.43 | 538.63 | 3,591,796 | -28.12(-4.96%) |
Jan 30, 2024 | 559.13 | 569.62 | 559.13 | 566.75 | 2,301,631 | +9.34(+1.68%) |
Jan 29, 2024 | 549.64 | 558.82 | 547.00 | 557.40 | 2,447,521 | +10.43(+1.91%) |
Jan 26, 2024 | 553.64 | 556.04 | 546.29 | 546.97 | 3,174,401 | +9.11(+1.69%) |
Jan 25, 2024 | 542.87 | 547.42 | 537.29 | 537.86 | 1,758,372 | -1.78(-0.33%) |
Jan 24, 2024 | 549.49 | 551.63 | 538.79 | 539.63 | 1,843,671 | -10.74(-1.95%) |
Jan 23, 2024 | 555.83 | 556.66 | 545.01 | 550.38 | 1,119,770 | -2.65(-0.48%) |
Jan 22, 2024 | 552.52 | 558.32 | 550.17 | 553.03 | 1,819,727 | +1.64(+0.30%) |
Jan 19, 2024 | 544.80 | 552.91 | 541.48 | 551.39 | 2,125,359 | +7.32(+1.35%) |
Jan 18, 2024 | 537.00 | 546.67 | 535.64 | 544.06 | 1,729,293 | +5.17(+0.96%) |
Jan 17, 2024 | 538.40 | 545.59 | 536.49 | 538.90 | 1,967,570 | -2.75(-0.51%) |
Jan 16, 2024 | 543.15 | 550.48 | 540.83 | 541.64 | 1,840,149 | -2.32(-0.43%) |
Jan 12, 2024 | 548.15 | 552.72 | 542.43 | 543.96 | 2,014,883 | -1.68(-0.31%) |
Jan 11, 2024 | 543.17 | 548.18 | 540.05 | 545.64 | 1,983,895 | +2.07(+0.38%) |
Jan 10, 2024 | 540.43 | 549.00 | 533.53 | 543.57 | 2,027,906 | +2.08(+0.38%) |
Jan 09, 2024 | 538.17 | 558.86 | 536.29 | 541.49 | 2,891,869 | +0.47(+0.09%) |
Jan 08, 2024 | 529.28 | 543.20 | 527.05 | 541.02 | 2,128,194 | +10.14(+1.91%) |
Jan 05, 2024 | 533.62 | 540.41 | 530.12 | 530.88 | 1,818,405 | -6.13(-1.14%) |
Jan 04, 2024 | 526.97 | 539.49 | 526.97 | 537.01 | 1,832,459 | +8.53(+1.62%) |
Jan 03, 2024 | 542.45 | 542.45 | 527.62 | 528.47 | 2,171,378 | -15.32(-2.82%) |