Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 349.60 | 350.94 | 345.89 | 346.72 | 1,606,753 | -2.78(-0.80%) |
Mar 27, 2024 | 349.58 | 351.00 | 347.66 | 349.50 | 1,000,303 | +2.00(+0.58%) |
Mar 26, 2024 | 348.11 | 349.38 | 346.47 | 347.50 | 1,502,229 | +1.29(+0.37%) |
Mar 25, 2024 | 348.11 | 348.84 | 344.92 | 346.21 | 1,006,603 | -1.45(-0.42%) |
Mar 22, 2024 | 347.14 | 353.10 | 347.14 | 347.65 | 1,119,297 | +1.15(+0.33%) |
Mar 21, 2024 | 346.86 | 351.23 | 345.94 | 346.51 | 1,464,337 | -0.80(-0.23%) |
Mar 20, 2024 | 348.63 | 351.23 | 346.45 | 347.31 | 1,467,870 | -3.39(-0.97%) |
Mar 19, 2024 | 348.41 | 351.56 | 347.25 | 350.70 | 1,449,555 | +4.39(+1.27%) |
Mar 18, 2024 | 346.34 | 349.05 | 343.30 | 346.31 | 1,011,110 | -0.96(-0.28%) |
Mar 15, 2024 | 345.91 | 348.39 | 343.62 | 347.27 | 2,475,453 | -0.74(-0.21%) |
Mar 14, 2024 | 344.02 | 348.58 | 342.15 | 348.00 | 949,901 | +3.68(+1.07%) |
Mar 13, 2024 | 344.50 | 350.47 | 343.66 | 344.32 | 1,058,722 | +0.05(+0.01%) |
Mar 12, 2024 | 345.45 | 347.49 | 339.23 | 344.27 | 1,319,141 | -1.84(-0.53%) |
Mar 11, 2024 | 337.74 | 348.31 | 337.74 | 346.12 | 1,167,949 | +7.63(+2.25%) |
Mar 08, 2024 | 339.69 | 343.56 | 337.58 | 338.49 | 1,167,261 | -1.37(-0.40%) |
Mar 07, 2024 | 337.92 | 341.28 | 333.69 | 339.85 | 1,579,794 | +1.63(+0.48%) |
Mar 06, 2024 | 336.55 | 341.22 | 335.67 | 338.22 | 1,558,574 | +1.16(+0.34%) |
Mar 05, 2024 | 348.11 | 350.93 | 336.28 | 337.06 | 2,575,578 | -8.89(-2.57%) |
Mar 04, 2024 | 350.11 | 351.91 | 345.72 | 345.95 | 1,795,580 | -5.19(-1.48%) |
Mar 01, 2024 | 349.21 | 351.22 | 345.38 | 351.14 | 1,644,160 | +1.71(+0.49%) |
Feb 29, 2024 | 350.87 | 352.56 | 345.44 | 349.43 | 2,297,413 | -0.84(-0.24%) |
Feb 28, 2024 | 359.08 | 360.38 | 349.62 | 350.27 | 2,133,232 | -11.51(-3.18%) |
Feb 27, 2024 | 360.23 | 365.65 | 356.27 | 361.78 | 1,458,277 | +2.74(+0.76%) |
Feb 26, 2024 | 362.97 | 365.78 | 356.98 | 359.04 | 1,220,566 | -2.95(-0.82%) |
Feb 23, 2024 | 367.84 | 368.47 | 360.63 | 361.99 | 1,375,374 | -5.16(-1.40%) |
Feb 22, 2024 | 366.07 | 368.40 | 361.95 | 367.14 | 1,229,296 | +0.48(+0.13%) |
Feb 21, 2024 | 367.63 | 368.58 | 363.97 | 366.67 | 878,931 | +0.46(+0.13%) |
Feb 20, 2024 | 365.47 | 368.29 | 364.07 | 366.21 | 1,123,873 | +0.22(+0.06%) |
Feb 16, 2024 | 364.52 | 367.99 | 364.33 | 365.99 | 957,286 | +2.93(+0.81%) |
Feb 15, 2024 | 363.73 | 365.81 | 361.59 | 363.06 | 1,248,801 | +1.69(+0.47%) |
Feb 14, 2024 | 362.73 | 363.19 | 359.97 | 361.37 | 1,127,591 | -2.18(-0.60%) |
Feb 13, 2024 | 368.87 | 372.32 | 363.41 | 363.55 | 1,258,229 | -4.65(-1.26%) |
Feb 12, 2024 | 369.36 | 370.77 | 366.36 | 368.20 | 992,778 | -1.14(-0.31%) |
Feb 09, 2024 | 367.33 | 370.22 | 365.20 | 369.34 | 1,125,336 | +2.47(+0.67%) |
Feb 08, 2024 | 369.49 | 371.98 | 365.99 | 366.87 | 1,583,139 | -0.77(-0.21%) |
Feb 07, 2024 | 367.74 | 370.90 | 364.73 | 367.63 | 2,315,406 | +2.22(+0.61%) |
Feb 06, 2024 | 360.53 | 367.48 | 358.11 | 365.42 | 2,277,155 | +5.32(+1.48%) |
Feb 05, 2024 | 372.36 | 374.87 | 357.73 | 360.10 | 3,410,013 | -17.81(-4.71%) |
Feb 02, 2024 | 377.42 | 381.87 | 373.27 | 377.91 | 1,789,301 | +3.04(+0.81%) |
Feb 01, 2024 | 374.12 | 378.54 | 369.06 | 374.87 | 3,053,265 | -2.24(-0.59%) |
Jan 31, 2024 | 379.06 | 382.47 | 374.56 | 377.10 | 2,266,740 | +1.23(+0.33%) |
Jan 30, 2024 | 369.45 | 377.04 | 364.96 | 375.87 | 3,076,043 | +10.86(+2.98%) |
Jan 29, 2024 | 362.08 | 366.83 | 357.19 | 365.01 | 2,861,022 | +4.70(+1.30%) |
Jan 26, 2024 | 354.02 | 367.82 | 353.36 | 360.31 | 4,471,938 | +5.86(+1.65%) |
Jan 25, 2024 | 349.74 | 363.89 | 341.82 | 354.46 | 10,919,780 | -46.92(-11.69%) |
Jan 24, 2024 | 406.04 | 410.75 | 399.96 | 401.38 | 2,123,964 | -5.11(-1.26%) |
Jan 23, 2024 | 406.99 | 409.23 | 402.97 | 406.49 | 1,625,344 | -2.12(-0.52%) |
Jan 22, 2024 | 398.98 | 410.67 | 395.99 | 408.61 | 2,454,004 | +8.10(+2.02%) |
Jan 19, 2024 | 409.46 | 411.35 | 399.95 | 400.51 | 3,041,708 | -10.42(-2.54%) |
Jan 18, 2024 | 391.44 | 414.67 | 389.51 | 410.93 | 9,427,868 | -35.69(-7.99%) |
Jan 17, 2024 | 439.82 | 454.37 | 438.24 | 446.62 | 2,535,799 | +8.95(+2.04%) |
Jan 16, 2024 | 440.36 | 439.53 | 432.46 | 437.68 | 1,835,918 | +0.08(+0.02%) |
Jan 12, 2024 | 429.81 | 443.86 | 428.04 | 437.60 | 2,750,552 | -16.24(-3.58%) |
Jan 11, 2024 | 456.13 | 458.59 | 452.21 | 453.83 | 1,165,039 | -4.08(-0.89%) |
Jan 10, 2024 | 456.90 | 459.19 | 455.00 | 457.91 | 1,152,010 | -0.22(-0.05%) |
Jan 09, 2024 | 460.91 | 460.91 | 454.72 | 458.13 | 1,433,980 | -1.44(-0.31%) |
Jan 08, 2024 | 457.81 | 463.20 | 450.84 | 459.57 | 1,588,507 | +2.46(+0.54%) |
Jan 05, 2024 | 462.85 | 463.57 | 452.58 | 457.11 | 1,697,434 | -8.25(-1.77%) |
Jan 04, 2024 | 467.91 | 470.17 | 464.99 | 465.36 | 954,190 | +2.02(+0.43%) |
Jan 03, 2024 | 473.70 | 473.79 | 462.66 | 463.34 | 1,310,864 | -5.57(-1.19%) |