Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 358.64 | 364.58 | 357.50 | 358.64 | 893,381 | -0.16(-0.04%) |
Mar 27, 2024 | 358.00 | 359.06 | 352.64 | 358.80 | 753,093 | +4.68(+1.32%) |
Mar 26, 2024 | 355.55 | 359.03 | 349.35 | 354.12 | 1,017,147 | +0.57(+0.16%) |
Mar 25, 2024 | 351.79 | 357.62 | 351.79 | 353.55 | 742,554 | -1.95(-0.55%) |
Mar 22, 2024 | 355.78 | 358.96 | 349.30 | 355.50 | 1,011,284 | -4.65(-1.29%) |
Mar 21, 2024 | 366.50 | 373.40 | 360.14 | 360.15 | 1,174,125 | +1.08(+0.30%) |
Mar 20, 2024 | 353.48 | 363.66 | 350.67 | 359.07 | 958,320 | +5.27(+1.49%) |
Mar 19, 2024 | 346.06 | 354.70 | 340.35 | 353.80 | 1,652,551 | -2.57(-0.72%) |
Mar 18, 2024 | 357.00 | 360.71 | 352.87 | 356.37 | 1,049,022 | +0.93(+0.26%) |
Mar 15, 2024 | 365.60 | 366.75 | 354.67 | 355.44 | 1,823,545 | -13.50(-3.66%) |
Mar 14, 2024 | 376.00 | 380.36 | 363.64 | 368.94 | 1,686,775 | -3.87(-1.04%) |
Mar 13, 2024 | 368.64 | 380.09 | 366.57 | 372.81 | 1,668,430 | +4.17(+1.13%) |
Mar 12, 2024 | 371.86 | 374.85 | 362.30 | 368.64 | 1,574,355 | +1.65(+0.45%) |
Mar 11, 2024 | 379.62 | 382.95 | 363.96 | 366.99 | 2,333,551 | -16.43(-4.29%) |
Mar 08, 2024 | 383.45 | 411.50 | 378.00 | 383.42 | 6,256,724 | -28.59(-6.94%) |
Mar 07, 2024 | 406.23 | 413.87 | 397.07 | 412.01 | 3,610,172 | +2.51(+0.61%) |
Mar 06, 2024 | 420.25 | 424.00 | 407.07 | 409.50 | 1,410,574 | +4.50(+1.11%) |
Mar 05, 2024 | 428.28 | 428.90 | 398.00 | 405.00 | 2,472,896 | -34.00(-7.74%) |
Mar 04, 2024 | 437.08 | 443.09 | 427.29 | 439.00 | 1,005,367 | +2.16(+0.49%) |
Mar 01, 2024 | 449.12 | 449.12 | 430.83 | 436.84 | 1,444,391 | -10.71(-2.39%) |
Feb 29, 2024 | 437.00 | 447.94 | 433.54 | 447.55 | 1,541,840 | +4.10(+0.92%) |
Feb 28, 2024 | 444.04 | 448.56 | 440.27 | 443.45 | 913,204 | -6.50(-1.44%) |
Feb 27, 2024 | 454.15 | 458.80 | 445.80 | 449.95 | 587,257 | -0.85(-0.19%) |
Feb 26, 2024 | 454.81 | 459.27 | 450.77 | 450.80 | 635,265 | -0.72(-0.16%) |
Feb 23, 2024 | 452.75 | 459.70 | 447.68 | 451.52 | 801,295 | +1.54(+0.34%) |
Feb 22, 2024 | 443.94 | 450.47 | 435.78 | 449.98 | 1,233,545 | +22.49(+5.26%) |
Feb 21, 2024 | 432.37 | 437.73 | 423.22 | 427.49 | 992,217 | -17.32(-3.89%) |
Feb 20, 2024 | 457.13 | 459.78 | 433.65 | 444.81 | 1,183,391 | -20.25(-4.35%) |
Feb 16, 2024 | 471.29 | 477.00 | 464.55 | 465.06 | 832,184 | -9.15(-1.93%) |
Feb 15, 2024 | 488.00 | 488.00 | 474.08 | 474.21 | 856,816 | -12.30(-2.53%) |
Feb 14, 2024 | 481.58 | 486.77 | 473.21 | 486.51 | 825,198 | +14.90(+3.16%) |
Feb 13, 2024 | 463.00 | 480.00 | 451.00 | 471.61 | 1,765,728 | -16.38(-3.36%) |
Feb 12, 2024 | 500.01 | 509.62 | 487.07 | 487.99 | 1,363,033 | -12.91(-2.58%) |
Feb 09, 2024 | 486.72 | 507.25 | 481.86 | 500.90 | 2,181,359 | +25.78(+5.43%) |
Feb 08, 2024 | 457.85 | 477.10 | 457.61 | 475.12 | 1,263,396 | +17.73(+3.88%) |
Feb 07, 2024 | 447.50 | 463.20 | 440.26 | 457.39 | 1,400,627 | +14.08(+3.18%) |
Feb 06, 2024 | 447.00 | 451.31 | 429.13 | 443.31 | 1,542,535 | +6.42(+1.47%) |
Feb 05, 2024 | 437.99 | 454.59 | 427.36 | 436.89 | 1,981,931 | +0.88(+0.20%) |
Feb 02, 2024 | 416.40 | 437.22 | 412.03 | 436.01 | 1,959,571 | +26.94(+6.59%) |
Feb 01, 2024 | 404.93 | 411.31 | 399.88 | 409.07 | 1,127,432 | +8.55(+2.13%) |
Jan 31, 2024 | 409.06 | 411.00 | 394.10 | 400.52 | 1,542,934 | -15.01(-3.61%) |
Jan 30, 2024 | 418.49 | 421.99 | 410.73 | 415.53 | 781,099 | -4.64(-1.10%) |
Jan 29, 2024 | 397.28 | 420.34 | 397.28 | 420.17 | 1,070,139 | +24.88(+6.29%) |
Jan 26, 2024 | 394.70 | 401.73 | 391.35 | 395.29 | 973,617 | -5.01(-1.25%) |
Jan 25, 2024 | 416.04 | 416.04 | 397.38 | 400.30 | 967,694 | -9.81(-2.39%) |
Jan 24, 2024 | 417.69 | 424.78 | 409.36 | 410.11 | 1,162,623 | -0.95(-0.23%) |
Jan 23, 2024 | 418.61 | 418.92 | 407.03 | 411.06 | 765,141 | -2.58(-0.62%) |
Jan 22, 2024 | 406.78 | 426.51 | 406.78 | 413.64 | 1,908,972 | +12.59(+3.14%) |
Jan 19, 2024 | 395.41 | 401.66 | 391.50 | 401.05 | 974,991 | +8.87(+2.26%) |
Jan 18, 2024 | 404.25 | 408.40 | 384.55 | 392.18 | 1,244,361 | -8.20(-2.05%) |
Jan 17, 2024 | 401.79 | 404.01 | 387.27 | 400.38 | 1,049,704 | -5.06(-1.25%) |
Jan 16, 2024 | 388.26 | 405.66 | 382.70 | 405.44 | 1,512,024 | +13.85(+3.54%) |
Jan 12, 2024 | 393.60 | 397.85 | 388.87 | 391.59 | 786,224 | -1.01(-0.26%) |
Jan 11, 2024 | 395.91 | 399.35 | 383.20 | 392.60 | 1,208,047 | -0.55(-0.14%) |
Jan 10, 2024 | 380.00 | 394.45 | 376.19 | 393.15 | 1,462,256 | +14.42(+3.81%) |
Jan 09, 2024 | 371.57 | 380.06 | 371.56 | 378.73 | 846,215 | +0.28(+0.07%) |
Jan 08, 2024 | 367.32 | 378.63 | 365.00 | 378.45 | 1,815,416 | +13.06(+3.57%) |
Jan 05, 2024 | 360.70 | 371.44 | 360.15 | 365.39 | 1,489,236 | +2.98(+0.82%) |
Jan 04, 2024 | 362.57 | 369.15 | 360.10 | 362.41 | 2,053,109 | -10.57(-2.83%) |
Jan 03, 2024 | 373.76 | 379.76 | 371.25 | 372.98 | 1,287,578 | -10.71(-2.79%) |