Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 413.71 | 415.76 | 412.48 | 415.18 | 2,424,302 | +2.43(+0.59%) |
Mar 27, 2024 | 407.16 | 412.99 | 405.91 | 412.75 | 2,367,651 | +9.01(+2.23%) |
Mar 26, 2024 | 403.65 | 406.87 | 402.09 | 403.74 | 1,414,400 | +1.23(+0.31%) |
Mar 25, 2024 | 404.42 | 407.99 | 401.43 | 402.50 | 1,694,077 | -1.87(-0.46%) |
Mar 22, 2024 | 411.91 | 414.25 | 403.34 | 404.37 | 2,203,533 | -6.85(-1.67%) |
Mar 21, 2024 | 397.37 | 411.53 | 396.69 | 411.22 | 4,641,327 | +17.14(+4.35%) |
Mar 20, 2024 | 384.04 | 394.12 | 383.68 | 394.08 | 2,169,873 | +7.76(+2.01%) |
Mar 19, 2024 | 381.76 | 388.43 | 381.40 | 386.32 | 2,000,220 | +4.26(+1.12%) |
Mar 18, 2024 | 386.31 | 386.69 | 381.10 | 382.06 | 2,081,547 | -2.82(-0.73%) |
Mar 15, 2024 | 386.53 | 388.78 | 384.08 | 384.88 | 3,786,728 | -1.39(-0.36%) |
Mar 14, 2024 | 392.06 | 394.00 | 383.13 | 386.27 | 3,194,656 | -3.68(-0.94%) |
Mar 13, 2024 | 386.57 | 392.87 | 385.85 | 389.95 | 2,384,983 | +4.10(+1.06%) |
Mar 12, 2024 | 385.29 | 386.79 | 381.47 | 385.85 | 1,714,179 | +2.01(+0.52%) |
Mar 11, 2024 | 383.35 | 384.09 | 379.13 | 383.84 | 1,664,424 | -0.82(-0.21%) |
Mar 08, 2024 | 386.39 | 393.24 | 384.38 | 384.66 | 1,667,419 | -1.43(-0.37%) |
Mar 07, 2024 | 389.54 | 392.14 | 384.73 | 386.09 | 2,045,065 | -1.13(-0.29%) |
Mar 06, 2024 | 392.62 | 392.91 | 382.21 | 387.23 | 2,708,433 | -1.33(-0.34%) |
Mar 05, 2024 | 388.37 | 395.10 | 387.96 | 388.56 | 2,838,818 | -1.33(-0.34%) |
Mar 04, 2024 | 386.47 | 394.19 | 383.88 | 389.89 | 1,966,891 | +4.12(+1.07%) |
Mar 01, 2024 | 387.29 | 388.69 | 382.93 | 385.77 | 1,708,194 | -0.94(-0.24%) |
Feb 29, 2024 | 392.84 | 393.60 | 383.35 | 386.71 | 3,157,285 | -4.11(-1.05%) |
Feb 28, 2024 | 384.86 | 390.89 | 384.67 | 390.81 | 2,588,042 | +5.09(+1.32%) |
Feb 27, 2024 | 387.16 | 390.75 | 384.26 | 385.73 | 1,747,873 | +0.58(+0.15%) |
Feb 26, 2024 | 385.96 | 390.91 | 383.76 | 385.14 | 1,820,311 | -0.82(-0.21%) |
Feb 23, 2024 | 384.93 | 391.63 | 384.15 | 385.96 | 2,277,268 | +0.57(+0.15%) |
Feb 22, 2024 | 384.17 | 390.45 | 383.94 | 385.39 | 2,357,036 | +2.17(+0.57%) |
Feb 21, 2024 | 376.87 | 383.60 | 376.30 | 383.22 | 1,795,830 | +3.70(+0.98%) |
Feb 20, 2024 | 375.99 | 380.56 | 375.89 | 379.52 | 2,389,955 | +0.08(+0.02%) |
Feb 16, 2024 | 378.25 | 382.54 | 375.99 | 379.44 | 2,408,155 | -0.97(-0.25%) |
Feb 15, 2024 | 374.48 | 382.17 | 374.21 | 380.41 | 2,297,703 | +7.28(+1.95%) |
Feb 14, 2024 | 375.93 | 376.52 | 370.89 | 373.12 | 2,066,754 | -0.70(-0.19%) |
Feb 13, 2024 | 382.55 | 384.10 | 370.32 | 373.82 | 3,070,455 | -13.71(-3.54%) |
Feb 12, 2024 | 379.99 | 391.19 | 379.32 | 387.53 | 2,834,084 | +8.27(+2.18%) |
Feb 09, 2024 | 379.76 | 381.11 | 377.61 | 379.26 | 2,054,939 | -0.77(-0.20%) |
Feb 08, 2024 | 380.98 | 383.06 | 376.38 | 380.03 | 1,952,266 | -1.60(-0.42%) |
Feb 07, 2024 | 380.30 | 382.03 | 377.52 | 381.63 | 1,988,480 | +1.65(+0.43%) |
Feb 06, 2024 | 378.04 | 381.79 | 378.02 | 379.98 | 1,507,443 | +1.94(+0.51%) |
Feb 05, 2024 | 379.60 | 380.32 | 376.04 | 378.04 | 2,259,099 | -4.78(-1.25%) |
Feb 02, 2024 | 376.83 | 383.68 | 375.65 | 382.81 | 2,209,646 | +3.96(+1.04%) |
Feb 01, 2024 | 379.43 | 384.47 | 373.87 | 378.86 | 2,166,293 | -0.16(-0.04%) |
Jan 31, 2024 | 380.98 | 388.79 | 378.71 | 379.01 | 3,462,921 | -2.82(-0.74%) |
Jan 30, 2024 | 379.00 | 382.87 | 376.63 | 381.84 | 3,948,803 | +6.23(+1.66%) |
Jan 29, 2024 | 371.00 | 375.88 | 369.37 | 375.61 | 1,653,798 | +2.73(+0.73%) |
Jan 26, 2024 | 373.72 | 375.94 | 371.85 | 372.88 | 3,511,771 | -4.85(-1.28%) |
Jan 25, 2024 | 377.71 | 381.68 | 377.04 | 377.72 | 2,406,690 | +3.26(+0.87%) |
Jan 24, 2024 | 376.84 | 379.61 | 374.25 | 374.46 | 2,128,918 | -1.35(-0.36%) |
Jan 23, 2024 | 375.04 | 378.37 | 373.70 | 375.82 | 3,362,605 | -5.12(-1.34%) |
Jan 22, 2024 | 381.33 | 387.62 | 379.56 | 380.94 | 2,960,069 | +3.71(+0.98%) |
Jan 19, 2024 | 371.83 | 378.31 | 367.23 | 377.23 | 2,637,594 | +5.22(+1.40%) |
Jan 18, 2024 | 375.38 | 376.68 | 369.69 | 372.01 | 1,794,105 | -0.27(-0.07%) |
Jan 17, 2024 | 370.32 | 375.25 | 369.26 | 372.27 | 2,446,915 | -3.23(-0.86%) |
Jan 16, 2024 | 373.44 | 380.00 | 369.45 | 375.50 | 3,977,596 | +2.66(+0.71%) |
Jan 12, 2024 | 378.35 | 380.82 | 371.68 | 372.84 | 2,259,595 | -1.97(-0.53%) |
Jan 11, 2024 | 375.94 | 376.02 | 369.81 | 374.81 | 2,238,263 | -2.18(-0.58%) |
Jan 10, 2024 | 376.39 | 378.07 | 373.61 | 376.99 | 1,567,742 | -1.76(-0.46%) |
Jan 09, 2024 | 379.60 | 380.93 | 376.80 | 378.75 | 1,731,044 | -5.05(-1.32%) |
Jan 08, 2024 | 380.95 | 384.02 | 377.06 | 383.80 | 1,926,467 | +2.39(+0.63%) |
Jan 05, 2024 | 376.95 | 384.40 | 376.12 | 381.41 | 2,952,334 | +3.44(+0.91%) |
Jan 04, 2024 | 378.56 | 382.05 | 376.98 | 377.97 | 1,639,342 | +1.15(+0.30%) |
Jan 03, 2024 | 378.89 | 380.38 | 371.86 | 376.82 | 2,294,484 | -6.43(-1.68%) |