Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 629.13 | 635.22 | 629.13 | 631.64 | 49,043 | +5.02(+0.80%) |
Mar 27, 2024 | 625.42 | 625.42 | 625.42 | 626.62 | 40,226 | +4.26(+0.68%) |
Mar 26, 2024 | 628.99 | 629.04 | 617.77 | 622.37 | 30,750 | -4.85(-0.77%) |
Mar 25, 2024 | 622.18 | 634.51 | 622.18 | 627.21 | 31,411 | +4.29(+0.69%) |
Mar 22, 2024 | 624.17 | 624.17 | 618.43 | 622.92 | 28,166 | +0.13(+0.02%) |
Mar 21, 2024 | 620.63 | 624.47 | 613.00 | 622.79 | 34,911 | +3.58(+0.58%) |
Mar 20, 2024 | 616.72 | 619.26 | 615.72 | 619.21 | 23,027 | +0.60(+0.10%) |
Mar 19, 2024 | 611.06 | 620.01 | 611.06 | 618.61 | 29,791 | +6.30(+1.03%) |
Mar 18, 2024 | 621.90 | 621.90 | 612.01 | 612.31 | 27,251 | -7.50(-1.21%) |
Mar 15, 2024 | 613.03 | 626.59 | 613.03 | 619.82 | 113,615 | +2.82(+0.46%) |
Mar 14, 2024 | 610.33 | 621.67 | 609.21 | 617.00 | 40,841 | +6.94(+1.14%) |
Mar 13, 2024 | 607.08 | 610.24 | 597.73 | 610.06 | 72,605 | +4.63(+0.76%) |
Mar 12, 2024 | 611.91 | 613.03 | 602.15 | 605.43 | 46,852 | -4.14(-0.68%) |
Mar 11, 2024 | 608.72 | 611.64 | 605.22 | 609.58 | 34,414 | -0.41(-0.07%) |
Mar 08, 2024 | 620.58 | 620.58 | 609.70 | 609.98 | 38,446 | -8.17(-1.32%) |
Mar 07, 2024 | 620.50 | 626.62 | 618.15 | 618.15 | 35,028 | -2.04(-0.33%) |
Mar 06, 2024 | 629.94 | 629.94 | 620.18 | 620.19 | 39,656 | -7.07(-1.13%) |
Mar 05, 2024 | 632.92 | 638.37 | 625.71 | 627.26 | 43,940 | -10.12(-1.59%) |
Mar 04, 2024 | 638.37 | 644.32 | 635.11 | 637.38 | 29,959 | -0.88(-0.14%) |
Mar 01, 2024 | 635.32 | 638.39 | 629.83 | 638.26 | 30,120 | +2.20(+0.35%) |
Feb 29, 2024 | 630.18 | 637.05 | 630.18 | 636.06 | 56,897 | +7.97(+1.27%) |
Feb 28, 2024 | 629.80 | 631.94 | 624.52 | 628.09 | 37,867 | -2.66(-0.42%) |
Feb 27, 2024 | 624.51 | 631.09 | 624.51 | 630.75 | 35,089 | +4.79(+0.76%) |
Feb 26, 2024 | 626.99 | 629.13 | 613.98 | 625.96 | 47,422 | -0.40(-0.06%) |
Feb 23, 2024 | 620.45 | 628.01 | 614.74 | 626.36 | 34,682 | +12.58(+2.05%) |
Feb 22, 2024 | 611.17 | 615.99 | 609.13 | 613.78 | 47,863 | +6.97(+1.15%) |
Feb 21, 2024 | 603.69 | 608.32 | 598.72 | 606.81 | 32,968 | +3.00(+0.50%) |
Feb 20, 2024 | 595.43 | 604.70 | 591.39 | 603.81 | 49,225 | +10.98(+1.85%) |
Feb 16, 2024 | 593.02 | 603.13 | 589.50 | 592.83 | 56,059 | -0.12(-0.02%) |
Feb 15, 2024 | 586.88 | 594.60 | 586.86 | 592.94 | 29,301 | +8.60(+1.47%) |
Feb 14, 2024 | 585.44 | 588.45 | 581.85 | 584.34 | 47,362 | +4.34(+0.75%) |
Feb 13, 2024 | 585.06 | 585.45 | 579.13 | 580.00 | 46,872 | -12.06(-2.04%) |
Feb 12, 2024 | 584.65 | 593.50 | 584.65 | 592.06 | 28,368 | +5.21(+0.89%) |
Feb 09, 2024 | 583.37 | 587.87 | 583.37 | 586.85 | 24,299 | +3.79(+0.65%) |
Feb 08, 2024 | 583.35 | 586.33 | 577.33 | 583.06 | 40,230 | -0.11(-0.02%) |
Feb 07, 2024 | 576.26 | 585.14 | 574.85 | 583.17 | 20,982 | +10.42(+1.82%) |
Feb 06, 2024 | 579.88 | 580.09 | 570.52 | 572.75 | 37,144 | -4.99(-0.86%) |
Feb 05, 2024 | 578.44 | 578.44 | 572.00 | 577.74 | 44,798 | -4.84(-0.83%) |
Feb 02, 2024 | 585.20 | 585.20 | 573.05 | 582.58 | 47,674 | -5.87(-1.00%) |
Feb 01, 2024 | 551.42 | 591.59 | 546.76 | 588.44 | 86,958 | +35.51(+6.42%) |
Jan 31, 2024 | 563.38 | 568.77 | 552.68 | 552.94 | 68,583 | -7.69(-1.37%) |
Jan 30, 2024 | 555.63 | 563.77 | 555.57 | 560.63 | 35,438 | +5.10(+0.92%) |
Jan 29, 2024 | 554.18 | 557.71 | 551.24 | 555.53 | 43,719 | +0.71(+0.13%) |
Jan 26, 2024 | 558.67 | 559.20 | 552.51 | 554.82 | 37,218 | -2.11(-0.38%) |
Jan 25, 2024 | 572.04 | 572.04 | 555.58 | 556.93 | 46,564 | -16.51(-2.88%) |
Jan 24, 2024 | 590.92 | 590.92 | 572.48 | 573.45 | 50,118 | -13.47(-2.30%) |
Jan 23, 2024 | 590.79 | 591.45 | 584.08 | 586.92 | 44,446 | -4.44(-0.75%) |
Jan 22, 2024 | 592.95 | 594.37 | 588.84 | 591.36 | 58,489 | +0.86(+0.15%) |
Jan 19, 2024 | 593.81 | 593.81 | 581.08 | 590.50 | 46,803 | -0.06(-0.01%) |
Jan 18, 2024 | 585.20 | 590.62 | 580.13 | 590.55 | 60,324 | +7.96(+1.37%) |
Jan 17, 2024 | 573.20 | 583.25 | 573.20 | 582.60 | 33,277 | +4.40(+0.76%) |
Jan 16, 2024 | 564.33 | 579.86 | 563.25 | 578.19 | 58,908 | +13.56(+2.40%) |
Jan 12, 2024 | 562.67 | 567.51 | 560.09 | 564.63 | 42,843 | +5.87(+1.05%) |
Jan 11, 2024 | 550.80 | 559.42 | 549.84 | 558.76 | 35,781 | +1.54(+0.28%) |
Jan 10, 2024 | 555.96 | 559.68 | 553.88 | 557.23 | 30,716 | +0.64(+0.12%) |
Jan 09, 2024 | 555.72 | 558.59 | 552.32 | 556.59 | 31,046 | -0.87(-0.16%) |
Jan 08, 2024 | 550.63 | 558.50 | 545.21 | 557.46 | 62,453 | +10.09(+1.84%) |
Jan 05, 2024 | 549.06 | 553.07 | 545.20 | 547.37 | 41,275 | -1.95(-0.36%) |
Jan 04, 2024 | 550.02 | 553.12 | 543.47 | 549.32 | 101,791 | +1.83(+0.33%) |
Jan 03, 2024 | 537.58 | 549.10 | 537.58 | 547.49 | 75,294 | +4.58(+0.84%) |