Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 359.20 | 359.50 | 355.69 | 357.87 | 1,074,755 | -0.84(-0.23%) |
Mar 27, 2024 | 351.99 | 359.08 | 351.89 | 358.71 | 1,404,676 | +9.13(+2.61%) |
Mar 26, 2024 | 350.37 | 352.18 | 349.20 | 349.58 | 787,595 | -0.65(-0.19%) |
Mar 25, 2024 | 352.44 | 353.43 | 349.05 | 350.23 | 794,344 | -1.59(-0.45%) |
Mar 22, 2024 | 352.60 | 354.14 | 348.01 | 351.81 | 1,107,899 | -0.89(-0.25%) |
Mar 21, 2024 | 353.15 | 354.06 | 350.20 | 352.70 | 1,541,168 | +0.32(+0.09%) |
Mar 20, 2024 | 356.10 | 356.10 | 350.72 | 352.38 | 1,181,931 | -3.69(-1.04%) |
Mar 19, 2024 | 354.14 | 356.17 | 352.75 | 356.07 | 1,054,547 | +2.80(+0.79%) |
Mar 18, 2024 | 353.21 | 355.11 | 351.81 | 353.27 | 955,933 | +1.85(+0.53%) |
Mar 15, 2024 | 352.56 | 353.42 | 349.99 | 351.43 | 2,079,974 | -3.40(-0.96%) |
Mar 14, 2024 | 355.75 | 357.40 | 352.35 | 354.83 | 963,440 | -1.25(-0.35%) |
Mar 13, 2024 | 358.81 | 358.82 | 354.99 | 356.07 | 1,107,762 | -1.50(-0.42%) |
Mar 12, 2024 | 354.36 | 359.51 | 352.95 | 357.57 | 738,708 | +2.79(+0.79%) |
Mar 11, 2024 | 357.05 | 360.58 | 353.56 | 354.78 | 1,122,555 | -2.27(-0.64%) |
Mar 08, 2024 | 356.31 | 359.46 | 354.83 | 357.05 | 873,265 | +0.25(+0.07%) |
Mar 07, 2024 | 356.64 | 358.96 | 354.86 | 356.80 | 805,984 | +2.61(+0.74%) |
Mar 06, 2024 | 352.19 | 356.19 | 351.89 | 354.19 | 894,359 | +2.60(+0.74%) |
Mar 05, 2024 | 356.19 | 356.86 | 349.11 | 351.58 | 841,936 | -3.45(-0.97%) |
Mar 04, 2024 | 352.19 | 356.03 | 351.30 | 355.04 | 715,740 | +2.62(+0.74%) |
Mar 01, 2024 | 348.02 | 353.73 | 346.29 | 352.41 | 1,403,664 | +4.14(+1.19%) |
Feb 29, 2024 | 351.58 | 352.96 | 346.47 | 348.27 | 2,288,573 | -2.72(-0.78%) |
Feb 28, 2024 | 350.81 | 351.44 | 347.74 | 351.00 | 1,292,340 | -0.41(-0.12%) |
Feb 27, 2024 | 350.52 | 353.52 | 349.80 | 351.41 | 906,139 | -0.25(-0.07%) |
Feb 26, 2024 | 354.54 | 355.80 | 350.90 | 351.65 | 1,226,930 | -2.56(-0.72%) |
Feb 23, 2024 | 352.79 | 356.58 | 351.56 | 354.22 | 693,048 | +1.88(+0.53%) |
Feb 22, 2024 | 349.20 | 354.01 | 347.89 | 352.34 | 1,329,951 | +5.58(+1.61%) |
Feb 21, 2024 | 348.09 | 349.47 | 345.25 | 346.77 | 1,180,292 | -0.51(-0.15%) |
Feb 20, 2024 | 350.90 | 351.16 | 346.60 | 347.27 | 1,164,569 | -1.23(-0.35%) |
Feb 16, 2024 | 348.85 | 352.07 | 347.23 | 348.50 | 1,346,148 | +0.51(+0.15%) |
Feb 15, 2024 | 350.28 | 351.75 | 345.11 | 347.99 | 1,519,594 | -0.63(-0.18%) |
Feb 14, 2024 | 340.51 | 348.88 | 339.38 | 348.62 | 1,908,849 | +9.60(+2.83%) |
Feb 13, 2024 | 339.12 | 340.67 | 335.53 | 339.02 | 1,551,632 | -1.29(-0.38%) |
Feb 12, 2024 | 342.94 | 343.19 | 339.08 | 340.31 | 846,923 | -0.87(-0.25%) |
Feb 09, 2024 | 338.09 | 343.54 | 336.86 | 341.18 | 1,405,506 | +2.92(+0.86%) |
Feb 08, 2024 | 339.94 | 341.13 | 336.31 | 338.26 | 1,448,978 | -3.68(-1.08%) |
Feb 07, 2024 | 339.96 | 343.46 | 337.46 | 341.94 | 825,773 | +2.94(+0.87%) |
Feb 06, 2024 | 343.70 | 344.15 | 338.13 | 338.99 | 1,317,406 | -3.13(-0.92%) |
Feb 05, 2024 | 341.67 | 345.80 | 339.90 | 342.13 | 1,543,127 | +0.86(+0.25%) |
Feb 02, 2024 | 340.22 | 342.10 | 337.86 | 341.27 | 1,162,260 | +1.49(+0.44%) |
Feb 01, 2024 | 334.80 | 341.11 | 333.16 | 339.78 | 2,009,054 | +5.07(+1.51%) |
Jan 31, 2024 | 338.23 | 342.02 | 332.94 | 334.71 | 4,943,186 | +18.80(+5.95%) |
Jan 30, 2024 | 314.43 | 316.40 | 313.33 | 315.92 | 2,007,803 | +2.13(+0.68%) |
Jan 29, 2024 | 310.03 | 314.22 | 310.03 | 313.78 | 1,430,602 | +3.13(+1.01%) |
Jan 26, 2024 | 312.54 | 313.00 | 309.89 | 310.65 | 909,504 | -0.55(-0.18%) |
Jan 25, 2024 | 308.36 | 311.38 | 306.53 | 311.20 | 1,203,495 | +4.15(+1.35%) |
Jan 24, 2024 | 311.31 | 312.29 | 306.66 | 307.05 | 1,423,876 | -4.42(-1.42%) |
Jan 23, 2024 | 313.28 | 313.83 | 306.81 | 311.47 | 1,376,716 | -1.09(-0.35%) |
Jan 22, 2024 | 316.05 | 316.48 | 311.92 | 312.56 | 1,872,745 | -1.78(-0.57%) |
Jan 19, 2024 | 314.36 | 315.10 | 311.74 | 314.33 | 1,909,582 | +0.33(+0.11%) |
Jan 18, 2024 | 315.13 | 317.09 | 312.13 | 314.00 | 1,476,103 | +1.04(+0.33%) |
Jan 17, 2024 | 312.08 | 314.34 | 310.83 | 312.96 | 1,469,971 | -0.61(-0.19%) |
Jan 16, 2024 | 310.20 | 313.72 | 308.89 | 313.57 | 1,603,482 | +1.39(+0.44%) |
Jan 12, 2024 | 311.48 | 316.54 | 309.89 | 312.19 | 1,650,398 | +3.90(+1.27%) |
Jan 11, 2024 | 307.48 | 308.81 | 305.40 | 308.28 | 922,201 | +1.21(+0.39%) |
Jan 10, 2024 | 304.30 | 307.51 | 303.31 | 307.08 | 1,305,670 | +4.52(+1.49%) |
Jan 09, 2024 | 298.82 | 304.73 | 297.84 | 302.56 | 1,346,191 | +3.26(+1.09%) |
Jan 08, 2024 | 296.32 | 299.65 | 293.67 | 299.30 | 1,128,892 | +4.64(+1.57%) |
Jan 05, 2024 | 296.82 | 298.62 | 293.76 | 294.66 | 809,107 | -2.71(-0.91%) |
Jan 04, 2024 | 292.95 | 299.21 | 292.30 | 297.37 | 1,422,264 | +4.10(+1.40%) |
Jan 03, 2024 | 294.40 | 294.40 | 291.76 | 293.27 | 1,358,483 | -2.28(-0.77%) |