Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 390.50 | 394.31 | 390.07 | 390.65 | 1,699,146 | +1.19(+0.31%) |
Mar 27, 2024 | 387.08 | 394.46 | 386.47 | 389.46 | 2,338,483 | +3.32(+0.86%) |
Mar 26, 2024 | 393.59 | 395.27 | 385.88 | 386.14 | 2,880,828 | -2.76(-0.71%) |
Mar 25, 2024 | 405.08 | 405.08 | 387.05 | 388.90 | 5,120,596 | -14.29(-3.54%) |
Mar 22, 2024 | 416.25 | 418.70 | 387.11 | 403.19 | 19,680,132 | -75.65(-15.80%) |
Mar 21, 2024 | 472.00 | 480.94 | 469.00 | 478.84 | 3,984,303 | +9.79(+2.09%) |
Mar 20, 2024 | 467.34 | 469.79 | 461.92 | 469.05 | 1,624,914 | +1.78(+0.38%) |
Mar 19, 2024 | 457.69 | 467.86 | 454.23 | 467.27 | 1,428,670 | +7.70(+1.68%) |
Mar 18, 2024 | 465.92 | 469.69 | 459.48 | 459.57 | 1,260,184 | -5.37(-1.15%) |
Mar 15, 2024 | 467.12 | 470.67 | 463.16 | 464.94 | 1,678,133 | -5.07(-1.08%) |
Mar 14, 2024 | 472.06 | 472.06 | 462.75 | 470.01 | 1,316,828 | +4.46(+0.96%) |
Mar 13, 2024 | 467.93 | 471.72 | 465.37 | 465.55 | 799,790 | +0.27(+0.06%) |
Mar 12, 2024 | 459.48 | 467.86 | 458.56 | 465.28 | 841,080 | +7.52(+1.64%) |
Mar 11, 2024 | 461.53 | 461.53 | 453.67 | 457.76 | 729,731 | -2.63(-0.57%) |
Mar 08, 2024 | 461.27 | 465.42 | 457.29 | 460.39 | 755,177 | +3.11(+0.68%) |
Mar 07, 2024 | 449.03 | 461.00 | 449.03 | 457.28 | 1,078,277 | +8.74(+1.95%) |
Mar 06, 2024 | 451.99 | 452.66 | 443.52 | 448.54 | 940,966 | +2.48(+0.56%) |
Mar 05, 2024 | 448.81 | 448.81 | 443.61 | 446.06 | 975,509 | -4.73(-1.05%) |
Mar 04, 2024 | 458.63 | 459.03 | 449.77 | 450.79 | 1,253,857 | -7.71(-1.68%) |
Mar 01, 2024 | 461.44 | 464.57 | 457.63 | 458.50 | 1,295,262 | -8.59(-1.84%) |
Feb 29, 2024 | 466.03 | 469.90 | 461.10 | 467.09 | 1,431,150 | +2.95(+0.64%) |
Feb 28, 2024 | 466.50 | 474.17 | 463.34 | 464.14 | 913,196 | -3.70(-0.79%) |
Feb 27, 2024 | 471.09 | 471.50 | 463.94 | 467.84 | 919,531 | -0.41(-0.09%) |
Feb 26, 2024 | 461.06 | 472.96 | 459.26 | 468.25 | 1,446,693 | +10.36(+2.26%) |
Feb 23, 2024 | 458.50 | 462.82 | 454.22 | 457.89 | 862,278 | +2.63(+0.58%) |
Feb 22, 2024 | 448.10 | 457.36 | 447.35 | 455.26 | 1,104,013 | +11.80(+2.66%) |
Feb 21, 2024 | 447.28 | 448.41 | 440.26 | 443.46 | 807,822 | -1.14(-0.26%) |
Feb 20, 2024 | 445.77 | 449.60 | 441.01 | 444.60 | 1,185,017 | -5.00(-1.11%) |
Feb 16, 2024 | 457.12 | 457.39 | 445.53 | 449.60 | 1,340,972 | -9.38(-2.04%) |
Feb 15, 2024 | 461.32 | 463.24 | 454.50 | 458.98 | 915,463 | -1.73(-0.38%) |
Feb 14, 2024 | 460.44 | 461.99 | 456.70 | 460.71 | 697,236 | +4.48(+0.98%) |
Feb 13, 2024 | 457.56 | 461.95 | 454.00 | 456.23 | 1,264,082 | -9.85(-2.11%) |
Feb 12, 2024 | 473.28 | 478.00 | 465.12 | 466.08 | 1,174,432 | -4.16(-0.88%) |
Feb 09, 2024 | 466.61 | 471.26 | 458.78 | 470.24 | 1,350,034 | -2.74(-0.58%) |
Feb 08, 2024 | 463.27 | 476.62 | 460.98 | 472.98 | 1,506,999 | +15.23(+3.33%) |
Feb 07, 2024 | 459.04 | 463.25 | 456.20 | 457.75 | 1,013,342 | +1.21(+0.27%) |
Feb 06, 2024 | 457.31 | 459.66 | 450.06 | 456.54 | 1,530,546 | -0.19(-0.04%) |
Feb 05, 2024 | 458.41 | 459.05 | 450.55 | 456.73 | 1,165,539 | -5.67(-1.23%) |
Feb 02, 2024 | 458.50 | 464.62 | 454.62 | 462.40 | 1,144,318 | +0.46(+0.10%) |
Feb 01, 2024 | 454.90 | 463.03 | 454.02 | 461.94 | 1,525,869 | +8.12(+1.79%) |
Jan 31, 2024 | 472.02 | 473.10 | 451.35 | 453.82 | 2,874,930 | -27.58(-5.73%) |
Jan 30, 2024 | 481.99 | 491.30 | 479.76 | 481.40 | 1,312,653 | -0.59(-0.12%) |
Jan 29, 2024 | 478.03 | 482.44 | 475.74 | 481.99 | 1,072,042 | +3.96(+0.83%) |
Jan 26, 2024 | 475.00 | 484.31 | 470.65 | 478.03 | 1,128,703 | +3.73(+0.79%) |
Jan 25, 2024 | 475.22 | 476.94 | 468.16 | 474.30 | 964,015 | -0.54(-0.11%) |
Jan 24, 2024 | 477.00 | 480.96 | 472.67 | 474.84 | 1,399,388 | -2.16(-0.45%) |
Jan 23, 2024 | 480.22 | 481.89 | 474.50 | 477.00 | 1,038,520 | -4.89(-1.01%) |
Jan 22, 2024 | 483.00 | 483.30 | 477.75 | 481.89 | 909,531 | -2.13(-0.44%) |
Jan 19, 2024 | 477.76 | 484.75 | 475.05 | 484.02 | 1,257,685 | +6.57(+1.38%) |
Jan 18, 2024 | 472.19 | 478.46 | 468.84 | 477.45 | 1,482,290 | +9.05(+1.93%) |
Jan 17, 2024 | 469.18 | 469.57 | 462.84 | 468.40 | 1,346,984 | -2.33(-0.49%) |
Jan 16, 2024 | 478.05 | 476.85 | 467.57 | 470.73 | 1,369,461 | -9.21(-1.92%) |
Jan 12, 2024 | 488.08 | 490.84 | 479.09 | 479.94 | 1,050,880 | -5.54(-1.14%) |
Jan 11, 2024 | 483.39 | 486.21 | 478.16 | 485.48 | 823,452 | +1.38(+0.29%) |
Jan 10, 2024 | 488.00 | 488.51 | 482.59 | 484.10 | 1,275,034 | -1.61(-0.33%) |
Jan 09, 2024 | 488.93 | 489.93 | 483.09 | 485.71 | 1,242,691 | -5.77(-1.17%) |
Jan 08, 2024 | 488.47 | 493.49 | 478.13 | 491.48 | 1,826,803 | +0.38(+0.08%) |
Jan 05, 2024 | 495.92 | 499.21 | 490.69 | 491.10 | 1,121,647 | -4.90(-0.99%) |
Jan 04, 2024 | 496.90 | 502.00 | 495.01 | 496.00 | 1,174,018 | -2.02(-0.41%) |
Jan 03, 2024 | 501.89 | 503.95 | 496.69 | 498.02 | 1,028,545 | -7.36(-1.46%) |