Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 420.26 | 422.58 | 415.54 | 418.78 | 170,168 | +2.14(+0.51%) |
Mar 27, 2024 | 416.77 | 417.59 | 413.81 | 416.64 | 151,461 | +2.74(+0.66%) |
Mar 26, 2024 | 414.19 | 418.12 | 412.12 | 413.90 | 136,797 | -0.47(-0.11%) |
Mar 25, 2024 | 411.54 | 417.83 | 409.43 | 414.38 | 116,190 | +2.33(+0.56%) |
Mar 22, 2024 | 411.92 | 413.35 | 407.82 | 412.05 | 161,361 | +2.19(+0.53%) |
Mar 21, 2024 | 414.08 | 414.08 | 400.92 | 409.86 | 288,063 | -3.82(-0.92%) |
Mar 20, 2024 | 412.12 | 414.21 | 410.63 | 413.68 | 199,774 | +2.17(+0.53%) |
Mar 19, 2024 | 414.21 | 415.57 | 409.38 | 411.51 | 208,665 | -1.33(-0.32%) |
Mar 18, 2024 | 420.88 | 422.43 | 412.30 | 412.84 | 202,498 | -8.53(-2.02%) |
Mar 15, 2024 | 411.59 | 421.77 | 411.59 | 421.37 | 310,733 | +8.55(+2.07%) |
Mar 14, 2024 | 415.82 | 418.15 | 411.11 | 412.82 | 139,972 | -1.62(-0.39%) |
Mar 13, 2024 | 407.95 | 414.60 | 407.36 | 414.44 | 160,211 | +7.03(+1.73%) |
Mar 12, 2024 | 405.88 | 410.24 | 404.54 | 407.40 | 214,860 | +2.15(+0.53%) |
Mar 11, 2024 | 416.93 | 417.36 | 402.86 | 405.25 | 222,853 | -10.75(-2.58%) |
Mar 08, 2024 | 417.68 | 423.57 | 414.92 | 416.00 | 278,382 | -1.81(-0.43%) |
Mar 07, 2024 | 412.34 | 418.07 | 411.77 | 417.81 | 121,645 | +6.96(+1.69%) |
Mar 06, 2024 | 407.98 | 411.31 | 405.57 | 410.85 | 226,507 | +5.83(+1.44%) |
Mar 05, 2024 | 411.89 | 415.72 | 402.23 | 405.01 | 253,250 | -15.07(-3.59%) |
Mar 04, 2024 | 418.05 | 425.58 | 418.05 | 420.09 | 198,511 | +1.62(+0.39%) |
Mar 01, 2024 | 416.27 | 421.44 | 412.29 | 418.47 | 172,808 | +1.88(+0.45%) |
Feb 29, 2024 | 414.97 | 418.01 | 412.78 | 416.59 | 212,973 | +1.62(+0.39%) |
Feb 28, 2024 | 412.28 | 416.19 | 411.36 | 414.97 | 165,949 | +1.26(+0.30%) |
Feb 27, 2024 | 409.63 | 415.37 | 407.92 | 413.71 | 137,592 | +2.32(+0.56%) |
Feb 26, 2024 | 412.59 | 416.43 | 411.00 | 411.40 | 195,509 | -1.65(-0.40%) |
Feb 23, 2024 | 406.96 | 413.74 | 406.87 | 413.05 | 169,583 | +6.48(+1.59%) |
Feb 22, 2024 | 396.35 | 407.04 | 396.35 | 406.56 | 153,766 | +10.71(+2.71%) |
Feb 21, 2024 | 402.08 | 403.94 | 394.00 | 395.85 | 234,131 | -5.79(-1.44%) |
Feb 20, 2024 | 398.08 | 402.23 | 396.61 | 401.64 | 161,108 | +4.49(+1.13%) |
Feb 16, 2024 | 393.61 | 398.75 | 391.20 | 397.15 | 158,199 | +5.29(+1.35%) |
Feb 15, 2024 | 390.57 | 394.95 | 388.73 | 391.86 | 199,796 | +1.12(+0.29%) |
Feb 14, 2024 | 391.70 | 392.40 | 386.99 | 390.75 | 203,949 | -0.24(-0.06%) |
Feb 13, 2024 | 395.36 | 400.73 | 390.87 | 390.98 | 239,607 | -3.49(-0.89%) |
Feb 12, 2024 | 393.11 | 395.15 | 386.41 | 394.48 | 208,312 | +1.57(+0.40%) |
Feb 09, 2024 | 400.57 | 404.11 | 385.83 | 392.91 | 369,957 | -7.66(-1.91%) |
Feb 08, 2024 | 376.83 | 401.96 | 370.55 | 400.57 | 755,006 | +33.69(+9.18%) |
Feb 07, 2024 | 361.63 | 368.80 | 361.01 | 366.88 | 260,732 | +7.72(+2.15%) |
Feb 06, 2024 | 361.21 | 362.47 | 357.78 | 359.16 | 222,969 | -2.13(-0.59%) |
Feb 05, 2024 | 357.47 | 362.26 | 354.92 | 361.29 | 224,624 | +4.00(+1.12%) |
Feb 02, 2024 | 353.09 | 359.18 | 353.09 | 357.28 | 186,597 | +3.06(+0.87%) |
Feb 01, 2024 | 349.84 | 359.59 | 349.84 | 354.22 | 261,527 | +2.42(+0.69%) |
Jan 31, 2024 | 354.28 | 356.17 | 351.21 | 351.80 | 213,464 | -3.60(-1.01%) |
Jan 30, 2024 | 353.30 | 358.23 | 351.10 | 355.41 | 241,418 | +2.11(+0.60%) |
Jan 29, 2024 | 357.20 | 357.20 | 349.94 | 353.30 | 268,021 | -3.12(-0.88%) |
Jan 26, 2024 | 363.46 | 364.78 | 355.09 | 356.42 | 184,228 | -5.67(-1.57%) |
Jan 25, 2024 | 358.18 | 362.17 | 356.84 | 362.09 | 206,747 | +4.81(+1.35%) |
Jan 24, 2024 | 359.49 | 360.55 | 356.27 | 357.28 | 114,452 | -1.88(-0.52%) |
Jan 23, 2024 | 361.31 | 366.62 | 358.86 | 359.16 | 141,417 | -2.94(-0.81%) |
Jan 22, 2024 | 366.19 | 366.19 | 361.96 | 362.10 | 157,660 | -3.51(-0.96%) |
Jan 19, 2024 | 372.02 | 372.02 | 365.36 | 365.62 | 138,244 | -6.16(-1.66%) |
Jan 18, 2024 | 377.43 | 377.43 | 369.30 | 371.77 | 173,702 | -4.79(-1.27%) |
Jan 17, 2024 | 379.81 | 383.47 | 376.55 | 376.56 | 117,946 | -3.31(-0.87%) |
Jan 16, 2024 | 378.38 | 383.31 | 378.44 | 379.88 | 178,820 | +3.03(+0.81%) |
Jan 12, 2024 | 377.46 | 379.15 | 376.35 | 376.84 | 128,816 | -0.17(-0.05%) |
Jan 11, 2024 | 373.65 | 378.35 | 369.63 | 377.01 | 137,657 | +2.60(+0.70%) |
Jan 10, 2024 | 377.07 | 378.01 | 373.72 | 374.41 | 149,676 | -2.06(-0.55%) |
Jan 09, 2024 | 380.74 | 380.80 | 376.38 | 376.46 | 107,490 | -3.67(-0.97%) |
Jan 08, 2024 | 375.90 | 380.79 | 373.90 | 380.14 | 186,534 | +4.64(+1.24%) |
Jan 05, 2024 | 375.83 | 377.03 | 372.34 | 375.50 | 217,289 | +2.03(+0.54%) |
Jan 04, 2024 | 368.29 | 377.17 | 368.26 | 373.47 | 288,195 | +11.90(+3.29%) |
Jan 03, 2024 | 357.07 | 363.76 | 356.24 | 361.57 | 221,544 | +3.34(+0.93%) |