Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 404.71 | 404.61 | 404.61 | 402.22 | 713,863 | -11.09(-2.68%) |
Mar 27, 2024 | 405.28 | 413.73 | 401.96 | 413.30 | 263,517 | +12.02(+3.00%) |
Mar 26, 2024 | 410.08 | 413.02 | 400.86 | 401.28 | 252,966 | -5.59(-1.37%) |
Mar 25, 2024 | 412.98 | 416.99 | 405.78 | 406.87 | 414,934 | -8.18(-1.97%) |
Mar 22, 2024 | 418.04 | 418.66 | 414.21 | 415.06 | 230,883 | -2.58(-0.62%) |
Mar 21, 2024 | 411.61 | 419.64 | 410.60 | 417.64 | 322,298 | +9.48(+2.32%) |
Mar 20, 2024 | 403.97 | 409.94 | 400.52 | 408.16 | 257,469 | +4.32(+1.07%) |
Mar 19, 2024 | 397.11 | 404.38 | 396.84 | 403.84 | 273,495 | +7.81(+1.97%) |
Mar 18, 2024 | 398.13 | 401.08 | 392.83 | 396.04 | 375,559 | -2.00(-0.50%) |
Mar 15, 2024 | 392.47 | 399.03 | 392.07 | 398.04 | 391,124 | +3.96(+1.00%) |
Mar 14, 2024 | 405.13 | 406.34 | 387.11 | 394.08 | 535,654 | -10.21(-2.52%) |
Mar 13, 2024 | 403.96 | 407.71 | 401.25 | 404.29 | 208,281 | +1.59(+0.40%) |
Mar 12, 2024 | 399.83 | 405.85 | 397.59 | 402.70 | 354,586 | +2.86(+0.72%) |
Mar 11, 2024 | 412.48 | 415.02 | 399.52 | 399.83 | 297,650 | -12.78(-3.10%) |
Mar 08, 2024 | 414.11 | 420.24 | 411.38 | 412.62 | 269,067 | +0.91(+0.22%) |
Mar 07, 2024 | 405.28 | 413.05 | 402.59 | 411.71 | 373,033 | +7.59(+1.88%) |
Mar 06, 2024 | 407.61 | 408.35 | 402.85 | 404.12 | 316,667 | -2.48(-0.61%) |
Mar 05, 2024 | 398.96 | 406.93 | 398.96 | 406.59 | 385,904 | +6.82(+1.71%) |
Mar 04, 2024 | 398.74 | 406.15 | 397.79 | 399.77 | 254,328 | -1.26(-0.31%) |
Mar 01, 2024 | 393.48 | 403.22 | 388.37 | 401.04 | 276,700 | +5.26(+1.33%) |
Feb 29, 2024 | 392.68 | 399.13 | 391.78 | 395.78 | 467,730 | +5.00(+1.28%) |
Feb 28, 2024 | 385.41 | 391.01 | 383.97 | 390.78 | 221,755 | +2.02(+0.52%) |
Feb 27, 2024 | 386.75 | 389.15 | 383.75 | 388.76 | 232,606 | +4.63(+1.21%) |
Feb 26, 2024 | 382.87 | 388.95 | 382.77 | 384.13 | 371,361 | -1.20(-0.31%) |
Feb 23, 2024 | 376.61 | 386.30 | 373.14 | 385.33 | 452,425 | +8.48(+2.25%) |
Feb 22, 2024 | 365.10 | 404.35 | 365.10 | 376.85 | 1,055,889 | -9.96(-2.58%) |
Feb 21, 2024 | 382.65 | 388.49 | 379.16 | 386.81 | 553,240 | +4.31(+1.13%) |
Feb 20, 2024 | 378.65 | 383.77 | 376.72 | 382.50 | 237,489 | -2.51(-0.65%) |
Feb 16, 2024 | 382.80 | 388.31 | 380.67 | 385.02 | 295,469 | -1.82(-0.47%) |
Feb 15, 2024 | 382.66 | 387.08 | 382.41 | 386.84 | 228,636 | +6.31(+1.66%) |
Feb 14, 2024 | 377.28 | 380.64 | 372.95 | 380.53 | 311,828 | +6.86(+1.84%) |
Feb 13, 2024 | 377.18 | 381.45 | 371.30 | 373.67 | 318,577 | -16.92(-4.33%) |
Feb 12, 2024 | 385.10 | 392.88 | 383.18 | 390.59 | 201,731 | +6.21(+1.62%) |
Feb 09, 2024 | 384.99 | 388.71 | 382.15 | 384.37 | 220,294 | -0.69(-0.18%) |
Feb 08, 2024 | 379.96 | 385.45 | 377.35 | 385.06 | 243,915 | +6.45(+1.70%) |
Feb 07, 2024 | 373.03 | 381.61 | 367.75 | 378.61 | 352,489 | +7.24(+1.95%) |
Feb 06, 2024 | 364.46 | 371.58 | 364.46 | 371.37 | 176,846 | +6.85(+1.88%) |
Feb 05, 2024 | 366.70 | 367.53 | 360.23 | 364.52 | 318,738 | -7.13(-1.92%) |
Feb 02, 2024 | 370.61 | 375.27 | 359.03 | 371.65 | 345,723 | -3.21(-0.86%) |
Feb 01, 2024 | 370.97 | 374.99 | 365.14 | 374.86 | 332,714 | +5.80(+1.57%) |
Jan 31, 2024 | 377.60 | 379.55 | 367.91 | 369.06 | 317,506 | -8.35(-2.21%) |
Jan 30, 2024 | 380.60 | 381.84 | 377.18 | 377.42 | 242,261 | -3.76(-0.99%) |
Jan 29, 2024 | 376.24 | 381.76 | 373.46 | 381.17 | 264,270 | +6.00(+1.60%) |
Jan 26, 2024 | 376.51 | 378.13 | 371.45 | 375.17 | 302,012 | -1.16(-0.31%) |
Jan 25, 2024 | 380.67 | 382.88 | 375.66 | 376.33 | 308,395 | -2.33(-0.61%) |
Jan 24, 2024 | 391.87 | 393.47 | 374.71 | 378.66 | 280,052 | -9.70(-2.50%) |
Jan 23, 2024 | 400.00 | 400.00 | 385.39 | 388.36 | 199,906 | -9.08(-2.28%) |
Jan 22, 2024 | 387.69 | 398.14 | 387.69 | 397.44 | 255,517 | +12.87(+3.35%) |
Jan 19, 2024 | 384.73 | 386.69 | 379.41 | 384.56 | 273,839 | -0.16(-0.04%) |
Jan 18, 2024 | 377.41 | 385.02 | 377.04 | 384.72 | 236,828 | +9.88(+2.64%) |
Jan 17, 2024 | 375.39 | 379.28 | 372.10 | 374.84 | 225,065 | -4.52(-1.19%) |
Jan 16, 2024 | 375.68 | 380.72 | 372.50 | 379.36 | 289,331 | -0.21(-0.06%) |
Jan 12, 2024 | 385.22 | 386.94 | 375.28 | 379.57 | 151,053 | -3.04(-0.80%) |
Jan 11, 2024 | 384.94 | 387.53 | 377.21 | 382.62 | 268,380 | -4.94(-1.27%) |
Jan 10, 2024 | 380.75 | 387.75 | 373.89 | 387.56 | 291,887 | +8.27(+2.18%) |
Jan 09, 2024 | 374.84 | 380.88 | 374.84 | 379.28 | 130,146 | +0.09(+0.02%) |
Jan 08, 2024 | 372.43 | 380.57 | 372.43 | 379.19 | 215,675 | +3.69(+0.98%) |
Jan 05, 2024 | 369.41 | 377.50 | 369.41 | 375.51 | 267,651 | +4.83(+1.30%) |
Jan 04, 2024 | 368.15 | 375.12 | 368.15 | 370.68 | 259,392 | -0.90(-0.24%) |
Jan 03, 2024 | 380.62 | 380.77 | 371.14 | 371.58 | 311,290 | -14.29(-3.70%) |