Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 260.21 | 265.41 | 265.39 | 265.12 | 11,201,689 | +8.42(+3.28%) |
Mar 27, 2024 | 276.22 | 276.61 | 253.95 | 256.70 | 11,081,056 | -10.11(-3.79%) |
Mar 26, 2024 | 280.12 | 280.83 | 266.69 | 266.81 | 10,297,188 | -12.90(-4.61%) |
Mar 25, 2024 | 261.00 | 283.48 | 260.25 | 279.71 | 13,916,783 | +24.20(+9.47%) |
Mar 22, 2024 | 254.24 | 260.73 | 249.55 | 255.51 | 9,828,228 | -6.49(-2.48%) |
Mar 21, 2024 | 260.24 | 276.38 | 256.27 | 262.00 | 16,215,592 | +5.12(+1.99%) |
Mar 20, 2024 | 231.38 | 256.96 | 228.80 | 256.88 | 13,764,570 | +26.76(+11.63%) |
Mar 19, 2024 | 223.24 | 233.29 | 216.16 | 230.12 | 12,912,494 | -9.50(-3.96%) |
Mar 18, 2024 | 238.61 | 244.05 | 230.21 | 239.62 | 9,729,225 | -2.74(-1.13%) |
Mar 15, 2024 | 225.06 | 244.65 | 222.83 | 242.36 | 17,256,276 | +8.69(+3.72%) |
Mar 14, 2024 | 245.00 | 248.27 | 227.24 | 233.67 | 18,820,758 | -18.06(-7.17%) |
Mar 13, 2024 | 253.36 | 269.39 | 250.53 | 251.73 | 17,302,966 | -4.41(-1.72%) |
Mar 12, 2024 | 257.83 | 260.79 | 242.09 | 256.14 | 14,617,664 | +1.97(+0.78%) |
Mar 11, 2024 | 270.08 | 271.65 | 253.96 | 254.17 | 20,242,826 | -2.45(-0.95%) |
Mar 08, 2024 | 246.00 | 270.55 | 244.90 | 256.62 | 21,915,032 | +14.00(+5.77%) |
Mar 07, 2024 | 240.00 | 242.87 | 235.50 | 242.62 | 10,557,440 | +4.07(+1.71%) |
Mar 06, 2024 | 229.20 | 239.90 | 223.03 | 238.55 | 17,866,508 | +21.78(+10.05%) |
Mar 05, 2024 | 230.00 | 239.98 | 215.40 | 216.77 | 23,782,560 | -12.38(-5.40%) |
Mar 04, 2024 | 217.39 | 236.46 | 212.25 | 229.15 | 23,154,608 | +23.38(+11.36%) |
Mar 01, 2024 | 202.70 | 206.39 | 196.01 | 205.77 | 9,297,544 | +2.21(+1.09%) |
Feb 29, 2024 | 206.46 | 211.31 | 193.88 | 203.56 | 16,208,787 | +2.76(+1.37%) |
Feb 28, 2024 | 209.41 | 212.22 | 197.66 | 200.80 | 25,184,052 | +1.58(+0.79%) |
Feb 27, 2024 | 205.18 | 209.94 | 192.09 | 199.22 | 22,641,902 | +5.28(+2.72%) |
Feb 26, 2024 | 168.66 | 196.95 | 168.40 | 193.94 | 22,482,672 | +27.96(+16.85%) |
Feb 23, 2024 | 167.38 | 170.00 | 160.66 | 165.98 | 7,191,276 | -4.93(-2.88%) |
Feb 22, 2024 | 164.85 | 171.99 | 163.80 | 170.91 | 9,023,915 | +8.50(+5.23%) |
Feb 21, 2024 | 164.25 | 168.09 | 161.19 | 162.41 | 10,631,736 | -10.89(-6.28%) |
Feb 20, 2024 | 179.87 | 181.31 | 163.39 | 173.30 | 16,161,901 | -7.01(-3.89%) |
Feb 16, 2024 | 189.05 | 193.64 | 178.80 | 180.31 | 33,233,300 | +14.64(+8.84%) |
Feb 15, 2024 | 168.79 | 172.82 | 162.08 | 165.67 | 22,602,522 | +5.29(+3.30%) |
Feb 14, 2024 | 151.83 | 161.12 | 150.40 | 160.38 | 17,842,656 | +19.96(+14.21%) |
Feb 13, 2024 | 138.39 | 143.75 | 137.13 | 140.42 | 9,532,855 | -6.89(-4.68%) |
Feb 12, 2024 | 141.10 | 150.35 | 140.99 | 147.31 | 10,946,069 | +5.32(+3.75%) |
Feb 09, 2024 | 142.15 | 144.55 | 137.17 | 141.99 | 15,985,087 | +9.44(+7.12%) |
Feb 08, 2024 | 127.22 | 133.05 | 125.81 | 132.55 | 11,257,324 | +10.48(+8.59%) |
Feb 07, 2024 | 119.68 | 124.40 | 114.51 | 122.07 | 8,919,529 | +2.28(+1.90%) |
Feb 06, 2024 | 118.61 | 120.89 | 115.90 | 119.79 | 6,728,865 | +2.49(+2.12%) |
Feb 05, 2024 | 128.70 | 128.89 | 115.80 | 117.30 | 13,041,108 | -11.92(-9.22%) |
Feb 02, 2024 | 126.90 | 130.13 | 125.55 | 129.22 | 6,109,976 | +0.27(+0.21%) |
Feb 01, 2024 | 128.75 | 132.07 | 124.24 | 128.95 | 8,440,932 | +0.75(+0.59%) |
Jan 31, 2024 | 129.09 | 135.55 | 127.57 | 128.20 | 9,805,058 | -2.62(-2.00%) |
Jan 30, 2024 | 136.05 | 136.70 | 130.44 | 130.82 | 8,679,503 | -2.00(-1.51%) |
Jan 29, 2024 | 127.09 | 136.89 | 125.80 | 132.82 | 17,772,960 | +7.62(+6.09%) |
Jan 26, 2024 | 127.52 | 128.10 | 121.46 | 125.20 | 13,956,409 | +4.19(+3.46%) |
Jan 25, 2024 | 122.38 | 124.26 | 118.92 | 121.01 | 8,155,001 | -0.33(-0.27%) |
Jan 24, 2024 | 127.28 | 127.97 | 120.79 | 121.34 | 9,089,678 | -2.85(-2.29%) |
Jan 23, 2024 | 122.41 | 126.14 | 120.33 | 124.19 | 9,745,423 | -4.02(-3.14%) |
Jan 22, 2024 | 124.05 | 131.78 | 122.50 | 128.21 | 12,007,575 | +3.46(+2.77%) |
Jan 19, 2024 | 124.34 | 124.82 | 118.02 | 124.75 | 16,695,662 | +0.41(+0.33%) |
Jan 18, 2024 | 133.25 | 137.31 | 123.93 | 124.34 | 14,468,036 | -9.52(-7.11%) |
Jan 17, 2024 | 130.51 | 134.26 | 129.41 | 133.86 | 8,119,389 | -0.02(-0.01%) |
Jan 16, 2024 | 129.44 | 136.40 | 126.88 | 133.88 | 14,773,224 | +3.10(+2.37%) |
Jan 12, 2024 | 137.19 | 141.07 | 130.37 | 130.78 | 20,393,336 | -10.38(-7.35%) |
Jan 11, 2024 | 159.19 | 161.04 | 140.01 | 141.16 | 31,642,068 | -10.13(-6.70%) |
Jan 10, 2024 | 149.21 | 153.47 | 143.15 | 151.29 | 17,858,212 | -0.70(-0.46%) |
Jan 09, 2024 | 159.60 | 159.99 | 151.32 | 151.99 | 12,877,962 | -7.43(-4.66%) |
Jan 08, 2024 | 157.80 | 161.38 | 146.51 | 159.42 | 18,073,720 | +5.44(+3.53%) |
Jan 05, 2024 | 152.67 | 157.69 | 151.09 | 153.98 | 10,876,580 | -1.62(-1.04%) |
Jan 04, 2024 | 152.50 | 161.28 | 148.81 | 155.60 | 14,841,069 | +3.36(+2.21%) |
Jan 03, 2024 | 146.00 | 156.25 | 144.11 | 152.24 | 18,558,328 | -4.64(-2.96%) |