Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 462.15 | 464.42 | 464.11 | 462.83 | 1,791,844 | -1.90(-0.41%) |
Mar 27, 2024 | 461.49 | 465.74 | 459.48 | 464.74 | 1,595,874 | -1.32(-0.28%) |
Mar 26, 2024 | 463.45 | 466.84 | 463.45 | 466.05 | 1,269,388 | +0.65(+0.14%) |
Mar 25, 2024 | 465.71 | 466.77 | 462.96 | 465.41 | 1,395,516 | -1.33(-0.29%) |
Mar 22, 2024 | 462.87 | 467.71 | 461.01 | 466.74 | 1,692,830 | +1.93(+0.42%) |
Mar 21, 2024 | 463.16 | 467.12 | 461.86 | 464.81 | 2,733,329 | -0.49(-0.10%) |
Mar 20, 2024 | 464.80 | 466.78 | 462.64 | 465.30 | 2,153,108 | +0.06(+0.01%) |
Mar 19, 2024 | 465.50 | 466.73 | 463.37 | 465.24 | 1,889,161 | +0.62(+0.13%) |
Mar 18, 2024 | 467.14 | 474.46 | 464.07 | 464.62 | 3,036,137 | -2.11(-0.45%) |
Mar 15, 2024 | 471.10 | 472.32 | 464.89 | 466.73 | 33,454,692 | -5.69(-1.20%) |
Mar 14, 2024 | 474.41 | 475.47 | 471.58 | 472.42 | 3,562,735 | -0.95(-0.20%) |
Mar 13, 2024 | 468.46 | 476.18 | 468.46 | 473.37 | 3,250,356 | +4.79(+1.02%) |
Mar 12, 2024 | 464.52 | 470.31 | 464.02 | 468.58 | 3,279,480 | +1.98(+0.42%) |
Mar 11, 2024 | 471.07 | 471.07 | 463.88 | 466.60 | 4,275,586 | +6.89(+1.50%) |
Mar 08, 2024 | 463.43 | 463.43 | 459.14 | 459.71 | 2,484,443 | -2.72(-0.59%) |
Mar 07, 2024 | 462.14 | 464.90 | 458.80 | 462.43 | 2,529,543 | +1.67(+0.36%) |
Mar 06, 2024 | 456.16 | 462.25 | 456.16 | 460.76 | 2,615,902 | +2.63(+0.57%) |
Mar 05, 2024 | 453.57 | 460.20 | 453.57 | 458.13 | 4,127,883 | +5.33(+1.18%) |
Mar 04, 2024 | 446.45 | 453.86 | 445.97 | 452.80 | 2,305,571 | +6.35(+1.42%) |
Mar 01, 2024 | 445.25 | 448.20 | 444.26 | 446.45 | 1,666,316 | +0.39(+0.09%) |
Feb 29, 2024 | 449.87 | 450.33 | 442.37 | 446.06 | 3,706,939 | -2.37(-0.53%) |
Feb 28, 2024 | 441.38 | 448.96 | 440.80 | 448.43 | 1,572,091 | +6.36(+1.44%) |
Feb 27, 2024 | 440.84 | 442.22 | 439.15 | 442.07 | 1,092,973 | -0.14(-0.03%) |
Feb 26, 2024 | 444.81 | 445.30 | 441.78 | 442.21 | 1,293,921 | -2.60(-0.59%) |
Feb 23, 2024 | 445.55 | 445.78 | 442.58 | 444.81 | 1,172,056 | +0.53(+0.12%) |
Feb 22, 2024 | 439.06 | 445.08 | 436.04 | 444.29 | 1,395,418 | +7.52(+1.72%) |
Feb 21, 2024 | 435.07 | 437.05 | 431.96 | 436.76 | 1,238,503 | +3.48(+0.80%) |
Feb 20, 2024 | 432.92 | 436.70 | 431.52 | 433.28 | 1,880,723 | +4.30(+1.00%) |
Feb 16, 2024 | 429.62 | 432.10 | 428.01 | 428.98 | 1,472,970 | +2.92(+0.69%) |
Feb 15, 2024 | 417.67 | 426.61 | 417.11 | 426.06 | 1,732,227 | +10.23(+2.46%) |
Feb 14, 2024 | 416.30 | 418.27 | 414.06 | 415.83 | 1,357,516 | +2.14(+0.52%) |
Feb 13, 2024 | 416.35 | 417.13 | 411.68 | 413.69 | 1,321,388 | -3.34(-0.80%) |
Feb 12, 2024 | 417.78 | 418.40 | 415.56 | 417.03 | 1,279,922 | +0.19(+0.05%) |
Feb 09, 2024 | 411.27 | 417.26 | 409.76 | 416.85 | 1,359,825 | +5.39(+1.31%) |
Feb 08, 2024 | 416.73 | 416.73 | 410.82 | 411.46 | 1,498,051 | -2.81(-0.68%) |
Feb 07, 2024 | 416.50 | 421.37 | 412.75 | 414.27 | 1,997,857 | +1.26(+0.31%) |
Feb 06, 2024 | 412.34 | 418.42 | 408.83 | 413.01 | 3,246,978 | +14.84(+3.73%) |
Feb 05, 2024 | 394.40 | 399.51 | 393.64 | 398.17 | 3,508,499 | -6.42(-1.59%) |
Feb 02, 2024 | 404.52 | 406.42 | 401.76 | 404.59 | 2,232,274 | -1.55(-0.38%) |
Feb 01, 2024 | 405.76 | 407.48 | 402.82 | 406.14 | 1,905,280 | +3.80(+0.94%) |
Jan 31, 2024 | 406.95 | 408.09 | 400.86 | 402.35 | 1,793,040 | -3.00(-0.74%) |
Jan 30, 2024 | 403.56 | 408.02 | 402.91 | 405.35 | 1,657,856 | +2.23(+0.55%) |
Jan 29, 2024 | 402.30 | 403.38 | 399.79 | 403.12 | 1,409,125 | +1.56(+0.39%) |
Jan 26, 2024 | 401.93 | 402.83 | 399.20 | 401.56 | 1,153,708 | +0.57(+0.14%) |
Jan 25, 2024 | 398.26 | 401.12 | 397.94 | 400.99 | 1,560,483 | +2.18(+0.55%) |
Jan 24, 2024 | 404.57 | 405.88 | 398.54 | 398.82 | 1,604,618 | -6.57(-1.62%) |
Jan 23, 2024 | 402.80 | 405.67 | 399.70 | 405.39 | 1,305,031 | +1.41(+0.35%) |
Jan 22, 2024 | 399.41 | 404.82 | 398.95 | 403.98 | 2,118,450 | -0.90(-0.22%) |
Jan 19, 2024 | 404.62 | 405.50 | 401.78 | 404.88 | 2,279,919 | -0.47(-0.12%) |
Jan 18, 2024 | 404.56 | 405.87 | 401.26 | 405.35 | 1,238,757 | +1.09(+0.27%) |
Jan 17, 2024 | 401.99 | 404.83 | 401.44 | 404.25 | 1,377,518 | +0.10(+0.02%) |
Jan 16, 2024 | 404.98 | 408.09 | 403.60 | 404.15 | 1,473,767 | -2.26(-0.56%) |
Jan 12, 2024 | 406.23 | 407.05 | 403.01 | 406.41 | 854,417 | +2.94(+0.73%) |
Jan 11, 2024 | 404.28 | 404.50 | 399.17 | 403.47 | 1,117,350 | +0.08(+0.02%) |
Jan 10, 2024 | 401.95 | 403.59 | 401.53 | 403.39 | 1,177,846 | -0.81(-0.20%) |
Jan 09, 2024 | 404.98 | 405.28 | 401.95 | 404.19 | 1,263,928 | -1.59(-0.39%) |
Jan 08, 2024 | 405.36 | 407.47 | 401.88 | 405.78 | 1,149,359 | -0.82(-0.20%) |
Jan 05, 2024 | 406.54 | 407.97 | 403.76 | 406.61 | 1,408,725 | +0.53(+0.13%) |
Jan 04, 2024 | 405.14 | 409.12 | 405.08 | 406.08 | 1,527,211 | -0.18(-0.04%) |
Jan 03, 2024 | 403.41 | 407.34 | 402.80 | 406.26 | 1,545,803 | -0.81(-0.20%) |