Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 393.20 | 400.23 | 393.20 | 399.06 | 48,849 | +6.95(+1.77%) |
Mar 27, 2024 | 388.00 | 394.96 | 388.00 | 392.11 | 41,175 | +7.13(+1.85%) |
Mar 26, 2024 | 391.20 | 391.40 | 384.09 | 384.98 | 38,747 | -1.68(-0.43%) |
Mar 25, 2024 | 392.44 | 395.19 | 386.63 | 386.66 | 48,779 | -6.95(-1.77%) |
Mar 22, 2024 | 393.57 | 393.99 | 388.62 | 393.61 | 60,262 | +0.18(+0.05%) |
Mar 21, 2024 | 392.30 | 396.71 | 391.76 | 393.43 | 48,266 | +3.78(+0.97%) |
Mar 20, 2024 | 383.70 | 392.06 | 379.90 | 389.65 | 54,077 | +7.55(+1.98%) |
Mar 19, 2024 | 370.20 | 382.70 | 369.04 | 382.10 | 55,813 | +10.32(+2.78%) |
Mar 18, 2024 | 380.27 | 383.10 | 371.78 | 371.78 | 62,721 | -5.20(-1.38%) |
Mar 15, 2024 | 365.52 | 377.48 | 365.51 | 376.98 | 239,049 | +11.29(+3.09%) |
Mar 14, 2024 | 373.99 | 374.73 | 362.70 | 365.69 | 64,616 | -10.56(-2.81%) |
Mar 13, 2024 | 371.17 | 380.04 | 371.17 | 376.25 | 55,348 | +3.70(+0.99%) |
Mar 12, 2024 | 372.53 | 376.50 | 364.81 | 372.55 | 56,649 | +1.24(+0.33%) |
Mar 11, 2024 | 365.62 | 372.85 | 362.15 | 371.31 | 91,870 | +6.57(+1.80%) |
Mar 08, 2024 | 378.16 | 379.25 | 364.51 | 364.74 | 67,849 | -10.63(-2.83%) |
Mar 07, 2024 | 368.93 | 376.98 | 365.69 | 375.37 | 51,686 | +8.83(+2.41%) |
Mar 06, 2024 | 372.45 | 373.49 | 364.20 | 366.54 | 45,602 | +0.00(+0.00%) |
Mar 05, 2024 | 367.14 | 371.32 | 363.19 | 366.54 | 58,137 | -1.02(-0.28%) |
Mar 04, 2024 | 378.35 | 379.80 | 365.32 | 367.56 | 67,062 | -11.53(-3.04%) |
Mar 01, 2024 | 375.37 | 380.26 | 370.12 | 379.09 | 51,245 | +6.52(+1.75%) |
Feb 29, 2024 | 372.00 | 376.31 | 368.11 | 372.57 | 70,656 | +7.07(+1.93%) |
Feb 28, 2024 | 363.99 | 368.33 | 361.28 | 365.50 | 56,774 | -2.69(-0.73%) |
Feb 27, 2024 | 367.47 | 369.94 | 365.94 | 368.19 | 57,811 | +2.02(+0.55%) |
Feb 26, 2024 | 366.67 | 368.94 | 364.18 | 366.17 | 58,878 | +0.37(+0.10%) |
Feb 23, 2024 | 367.65 | 371.00 | 365.80 | 365.80 | 42,381 | -1.29(-0.35%) |
Feb 22, 2024 | 365.80 | 370.50 | 363.73 | 367.09 | 65,065 | +1.87(+0.51%) |
Feb 21, 2024 | 368.93 | 371.26 | 362.25 | 365.22 | 58,485 | -2.59(-0.70%) |
Feb 20, 2024 | 363.71 | 368.54 | 358.84 | 367.81 | 84,660 | -2.19(-0.59%) |
Feb 16, 2024 | 365.64 | 373.41 | 365.00 | 370.00 | 69,747 | -0.78(-0.21%) |
Feb 15, 2024 | 372.82 | 375.87 | 365.86 | 370.78 | 69,075 | +2.28(+0.62%) |
Feb 14, 2024 | 361.68 | 371.69 | 354.13 | 368.50 | 70,253 | +14.75(+4.17%) |
Feb 13, 2024 | 348.96 | 358.62 | 347.48 | 353.75 | 96,413 | -19.08(-5.12%) |
Feb 12, 2024 | 362.54 | 375.25 | 362.54 | 372.83 | 70,204 | +11.23(+3.11%) |
Feb 09, 2024 | 354.36 | 362.56 | 352.90 | 361.60 | 52,251 | +7.60(+2.15%) |
Feb 08, 2024 | 352.01 | 355.60 | 351.13 | 354.00 | 63,535 | +4.87(+1.39%) |
Feb 07, 2024 | 354.68 | 355.40 | 348.83 | 349.13 | 38,419 | -3.76(-1.07%) |
Feb 06, 2024 | 350.97 | 357.50 | 343.05 | 352.89 | 66,520 | +2.29(+0.65%) |
Feb 05, 2024 | 342.39 | 352.26 | 335.51 | 350.60 | 94,923 | +7.55(+2.20%) |
Feb 02, 2024 | 336.77 | 350.88 | 325.25 | 343.05 | 73,537 | +5.90(+1.75%) |
Feb 01, 2024 | 336.43 | 339.11 | 328.28 | 337.15 | 75,324 | +5.23(+1.58%) |
Jan 31, 2024 | 334.59 | 341.11 | 330.56 | 331.92 | 161,943 | -1.98(-0.59%) |
Jan 30, 2024 | 336.36 | 338.11 | 332.87 | 333.90 | 72,613 | -1.97(-0.59%) |
Jan 29, 2024 | 328.73 | 337.52 | 324.77 | 335.87 | 64,758 | +7.36(+2.24%) |
Jan 26, 2024 | 325.00 | 328.95 | 325.00 | 328.51 | 45,979 | +4.88(+1.51%) |
Jan 25, 2024 | 323.19 | 324.56 | 319.62 | 323.63 | 49,206 | +8.14(+2.58%) |
Jan 24, 2024 | 329.84 | 329.84 | 313.47 | 315.49 | 50,096 | -8.52(-2.63%) |
Jan 23, 2024 | 339.15 | 339.15 | 320.88 | 324.01 | 88,507 | -15.17(-4.47%) |
Jan 22, 2024 | 333.63 | 340.43 | 333.40 | 339.18 | 69,113 | +9.89(+3.00%) |
Jan 19, 2024 | 322.88 | 329.78 | 315.92 | 329.29 | 71,067 | +8.58(+2.68%) |
Jan 18, 2024 | 310.71 | 320.84 | 310.46 | 320.71 | 60,200 | +14.17(+4.62%) |
Jan 17, 2024 | 305.65 | 310.81 | 304.10 | 306.54 | 45,673 | -5.17(-1.66%) |
Jan 16, 2024 | 312.25 | 314.00 | 308.93 | 311.71 | 49,537 | -4.34(-1.37%) |
Jan 12, 2024 | 323.32 | 323.32 | 314.71 | 316.05 | 47,054 | -2.22(-0.70%) |
Jan 11, 2024 | 320.92 | 320.92 | 314.62 | 318.27 | 46,281 | -3.26(-1.01%) |
Jan 10, 2024 | 318.72 | 322.88 | 318.24 | 321.53 | 47,815 | +2.81(+0.88%) |
Jan 09, 2024 | 318.31 | 321.44 | 317.01 | 318.72 | 32,858 | -3.26(-1.01%) |
Jan 08, 2024 | 317.18 | 324.12 | 315.53 | 321.98 | 49,847 | +5.99(+1.90%) |
Jan 05, 2024 | 315.89 | 324.22 | 313.91 | 315.99 | 76,610 | -3.60(-1.13%) |
Jan 04, 2024 | 323.44 | 323.52 | 317.75 | 319.59 | 114,622 | -3.69(-1.14%) |
Jan 03, 2024 | 340.78 | 340.78 | 322.39 | 323.28 | 92,289 | -21.14(-6.14%) |