Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 414.75 | 415.79 | 409.40 | 413.86 | 275,116 | +0.53(+0.13%) |
Mar 26, 2024 | 412.46 | 416.56 | 411.06 | 413.33 | 472,565 | +0.21(+0.05%) |
Mar 25, 2024 | 415.62 | 419.64 | 412.76 | 413.12 | 286,150 | -4.80(-1.15%) |
Mar 22, 2024 | 415.00 | 418.83 | 413.61 | 417.92 | 418,688 | +2.92(+0.70%) |
Mar 21, 2024 | 409.40 | 416.06 | 407.09 | 415.00 | 285,984 | +8.35(+2.05%) |
Mar 20, 2024 | 400.00 | 408.08 | 398.36 | 406.65 | 388,431 | +9.94(+2.51%) |
Mar 19, 2024 | 397.00 | 398.11 | 390.47 | 396.71 | 377,464 | -2.90(-0.73%) |
Mar 18, 2024 | 397.45 | 403.94 | 397.45 | 399.61 | 299,921 | +4.46(+1.13%) |
Mar 15, 2024 | 397.32 | 402.77 | 394.47 | 395.15 | 975,259 | -6.68(-1.66%) |
Mar 14, 2024 | 401.68 | 404.15 | 398.34 | 401.83 | 630,144 | +2.30(+0.58%) |
Mar 13, 2024 | 397.81 | 400.00 | 393.20 | 399.53 | 503,965 | +2.60(+0.66%) |
Mar 12, 2024 | 387.85 | 397.32 | 387.38 | 396.93 | 540,641 | +9.50(+2.45%) |
Mar 11, 2024 | 390.11 | 390.42 | 379.23 | 387.43 | 496,119 | -5.71(-1.45%) |
Mar 08, 2024 | 392.90 | 396.92 | 388.57 | 393.14 | 428,687 | +0.18(+0.05%) |
Mar 07, 2024 | 390.01 | 393.37 | 389.42 | 392.96 | 293,817 | +5.04(+1.30%) |
Mar 06, 2024 | 386.29 | 388.86 | 382.35 | 387.92 | 332,948 | +7.27(+1.91%) |
Mar 05, 2024 | 384.25 | 385.37 | 377.32 | 380.65 | 450,351 | -7.09(-1.83%) |
Mar 04, 2024 | 386.83 | 392.98 | 386.83 | 387.74 | 437,271 | +2.97(+0.77%) |
Mar 01, 2024 | 380.60 | 385.35 | 379.62 | 384.77 | 396,217 | +4.10(+1.08%) |
Feb 29, 2024 | 375.36 | 382.58 | 374.44 | 380.67 | 955,052 | +9.85(+2.66%) |
Feb 28, 2024 | 366.38 | 372.58 | 365.26 | 370.82 | 383,018 | +4.55(+1.24%) |
Feb 27, 2024 | 368.74 | 369.83 | 363.52 | 366.27 | 298,265 | -2.08(-0.57%) |
Feb 26, 2024 | 365.21 | 370.27 | 365.21 | 368.35 | 393,117 | +3.78(+1.04%) |
Feb 23, 2024 | 365.08 | 367.29 | 360.65 | 364.58 | 291,050 | +1.07(+0.29%) |
Feb 22, 2024 | 358.35 | 364.26 | 356.62 | 363.51 | 677,527 | +10.54(+2.98%) |
Feb 21, 2024 | 353.18 | 354.08 | 350.59 | 352.97 | 387,124 | -1.20(-0.34%) |
Feb 20, 2024 | 356.81 | 357.24 | 352.67 | 354.17 | 342,440 | -3.52(-0.98%) |
Feb 16, 2024 | 357.23 | 362.25 | 357.11 | 357.69 | 202,962 | +0.19(+0.05%) |
Feb 15, 2024 | 358.85 | 360.01 | 354.12 | 357.50 | 268,333 | -1.00(-0.28%) |
Feb 14, 2024 | 353.42 | 358.79 | 352.29 | 358.50 | 328,832 | +7.05(+2.01%) |
Feb 13, 2024 | 352.08 | 353.82 | 346.57 | 351.45 | 356,946 | -7.18(-2.00%) |
Feb 12, 2024 | 360.57 | 363.55 | 358.18 | 358.62 | 296,325 | -3.18(-0.88%) |
Feb 09, 2024 | 356.67 | 362.15 | 356.31 | 361.81 | 309,973 | +4.78(+1.34%) |
Feb 08, 2024 | 355.64 | 357.85 | 353.77 | 357.02 | 309,328 | +3.07(+0.87%) |
Feb 07, 2024 | 350.84 | 356.93 | 348.52 | 353.95 | 395,322 | +4.86(+1.39%) |
Feb 06, 2024 | 349.51 | 353.88 | 341.71 | 349.09 | 480,491 | -0.74(-0.21%) |
Feb 05, 2024 | 351.46 | 355.20 | 347.56 | 349.82 | 529,409 | -3.03(-0.86%) |
Feb 02, 2024 | 342.44 | 354.88 | 341.88 | 352.86 | 796,003 | +10.29(+3.00%) |
Feb 01, 2024 | 335.18 | 343.26 | 333.11 | 342.57 | 545,499 | +8.11(+2.43%) |
Jan 31, 2024 | 341.27 | 342.49 | 333.06 | 334.46 | 678,370 | -8.71(-2.54%) |
Jan 30, 2024 | 332.19 | 346.13 | 328.15 | 343.17 | 904,537 | +11.71(+3.53%) |
Jan 29, 2024 | 326.19 | 331.91 | 325.05 | 331.46 | 860,494 | +3.57(+1.09%) |
Jan 26, 2024 | 332.74 | 334.32 | 327.68 | 327.89 | 376,927 | -4.82(-1.45%) |
Jan 25, 2024 | 330.26 | 335.08 | 329.53 | 332.71 | 466,276 | +5.64(+1.72%) |
Jan 24, 2024 | 331.71 | 332.35 | 326.42 | 327.07 | 302,232 | -2.79(-0.85%) |
Jan 23, 2024 | 333.70 | 335.42 | 328.58 | 329.86 | 280,020 | -3.79(-1.14%) |
Jan 22, 2024 | 329.71 | 335.71 | 329.71 | 333.65 | 383,528 | +5.12(+1.56%) |
Jan 19, 2024 | 325.75 | 330.90 | 322.39 | 328.53 | 494,231 | +3.92(+1.21%) |
Jan 18, 2024 | 321.80 | 325.31 | 321.20 | 324.61 | 152,941 | +4.06(+1.27%) |
Jan 17, 2024 | 323.16 | 327.48 | 318.00 | 320.55 | 211,587 | -4.78(-1.47%) |
Jan 16, 2024 | 325.18 | 326.14 | 323.09 | 325.34 | 212,171 | -1.21(-0.37%) |
Jan 12, 2024 | 327.96 | 327.96 | 321.14 | 326.54 | 201,955 | -0.06(-0.02%) |
Jan 11, 2024 | 324.17 | 326.87 | 318.33 | 326.60 | 350,035 | +1.99(+0.61%) |
Jan 10, 2024 | 328.37 | 328.37 | 323.86 | 324.61 | 385,351 | -2.05(-0.63%) |
Jan 09, 2024 | 319.86 | 328.21 | 317.97 | 326.66 | 466,339 | +4.85(+1.51%) |
Jan 08, 2024 | 318.84 | 322.36 | 316.27 | 321.81 | 296,265 | +4.70(+1.48%) |
Jan 05, 2024 | 319.03 | 319.03 | 314.33 | 317.10 | 357,026 | -1.77(-0.56%) |
Jan 04, 2024 | 316.23 | 319.43 | 315.01 | 318.88 | 374,650 | +3.09(+0.98%) |
Jan 03, 2024 | 323.00 | 323.05 | 315.71 | 315.79 | 298,009 | -9.05(-2.79%) |