Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 438.20 | 443.07 | 437.09 | 440.73 | 164,599 | +2.26(+0.52%) |
Mar 27, 2024 | 436.39 | 438.49 | 434.30 | 438.47 | 130,958 | +5.86(+1.35%) |
Mar 26, 2024 | 435.66 | 439.52 | 432.33 | 432.61 | 148,628 | -2.79(-0.64%) |
Mar 25, 2024 | 433.89 | 441.19 | 433.89 | 435.40 | 233,291 | -0.20(-0.05%) |
Mar 22, 2024 | 438.77 | 440.00 | 432.33 | 435.60 | 184,781 | -3.52(-0.80%) |
Mar 21, 2024 | 431.06 | 441.39 | 430.06 | 439.12 | 265,286 | +14.74(+3.47%) |
Mar 20, 2024 | 410.00 | 426.18 | 409.26 | 424.38 | 329,794 | +13.38(+3.26%) |
Mar 19, 2024 | 408.07 | 415.35 | 406.35 | 411.00 | 289,773 | +3.50(+0.86%) |
Mar 18, 2024 | 413.04 | 415.96 | 406.28 | 407.50 | 248,169 | -2.30(-0.56%) |
Mar 15, 2024 | 406.02 | 412.84 | 403.99 | 409.80 | 642,751 | +0.84(+0.21%) |
Mar 14, 2024 | 413.23 | 414.52 | 402.05 | 408.96 | 364,485 | -2.54(-0.62%) |
Mar 13, 2024 | 407.30 | 414.42 | 407.30 | 411.50 | 178,448 | +5.71(+1.41%) |
Mar 12, 2024 | 399.87 | 408.44 | 397.32 | 405.79 | 193,210 | +6.07(+1.52%) |
Mar 11, 2024 | 406.71 | 406.71 | 394.63 | 399.72 | 257,863 | -7.53(-1.85%) |
Mar 08, 2024 | 420.66 | 421.62 | 406.88 | 407.25 | 275,574 | -10.67(-2.55%) |
Mar 07, 2024 | 416.56 | 421.75 | 416.18 | 417.92 | 335,265 | +6.19(+1.50%) |
Mar 06, 2024 | 406.21 | 412.09 | 404.68 | 411.73 | 209,230 | +9.90(+2.46%) |
Mar 05, 2024 | 404.75 | 412.82 | 399.18 | 401.83 | 310,850 | -2.53(-0.63%) |
Mar 04, 2024 | 414.94 | 416.75 | 403.84 | 404.36 | 279,505 | -6.25(-1.52%) |
Mar 01, 2024 | 396.90 | 411.42 | 396.17 | 410.61 | 378,631 | +8.23(+2.05%) |
Feb 29, 2024 | 393.86 | 402.68 | 392.37 | 402.38 | 344,731 | +10.85(+2.77%) |
Feb 28, 2024 | 383.51 | 400.88 | 383.51 | 391.53 | 601,783 | -21.62(-5.23%) |
Feb 27, 2024 | 413.66 | 414.33 | 402.47 | 413.15 | 295,287 | +3.73(+0.91%) |
Feb 26, 2024 | 411.30 | 413.79 | 406.59 | 409.42 | 286,832 | -1.92(-0.47%) |
Feb 23, 2024 | 406.50 | 414.11 | 405.54 | 411.34 | 281,677 | +6.36(+1.57%) |
Feb 22, 2024 | 389.83 | 405.20 | 389.70 | 404.98 | 308,652 | +22.91(+6.00%) |
Feb 21, 2024 | 385.23 | 388.10 | 378.24 | 382.07 | 223,821 | -1.62(-0.42%) |
Feb 20, 2024 | 380.37 | 383.94 | 374.42 | 383.69 | 254,751 | -3.17(-0.82%) |
Feb 16, 2024 | 390.99 | 395.43 | 386.58 | 386.86 | 214,930 | -8.69(-2.20%) |
Feb 15, 2024 | 394.64 | 395.69 | 387.00 | 395.55 | 224,111 | +4.09(+1.04%) |
Feb 14, 2024 | 390.79 | 393.01 | 382.04 | 391.46 | 261,891 | +6.99(+1.82%) |
Feb 13, 2024 | 377.83 | 389.63 | 373.53 | 384.47 | 198,178 | -15.35(-3.84%) |
Feb 12, 2024 | 395.62 | 403.34 | 393.50 | 399.82 | 170,120 | +8.28(+2.11%) |
Feb 09, 2024 | 391.55 | 395.39 | 387.27 | 391.54 | 145,517 | +0.62(+0.16%) |
Feb 08, 2024 | 379.97 | 391.73 | 379.18 | 390.92 | 217,802 | +11.67(+3.08%) |
Feb 07, 2024 | 377.20 | 382.28 | 373.74 | 379.25 | 253,708 | +6.73(+1.81%) |
Feb 06, 2024 | 370.31 | 372.53 | 367.59 | 372.52 | 122,164 | +2.85(+0.77%) |
Feb 05, 2024 | 376.80 | 377.84 | 365.47 | 369.67 | 137,706 | -11.81(-3.10%) |
Feb 02, 2024 | 370.56 | 383.40 | 370.04 | 381.48 | 178,044 | +3.27(+0.86%) |
Feb 01, 2024 | 375.16 | 379.23 | 369.59 | 378.21 | 181,439 | +9.08(+2.46%) |
Jan 31, 2024 | 371.66 | 380.00 | 368.43 | 369.13 | 149,993 | -5.67(-1.51%) |
Jan 30, 2024 | 373.12 | 379.21 | 372.80 | 374.80 | 301,761 | -0.67(-0.18%) |
Jan 29, 2024 | 367.32 | 375.51 | 366.49 | 375.47 | 410,466 | +9.24(+2.52%) |
Jan 26, 2024 | 367.00 | 372.51 | 363.90 | 366.23 | 246,940 | -2.96(-0.80%) |
Jan 25, 2024 | 365.79 | 369.30 | 362.79 | 369.19 | 233,932 | +7.89(+2.18%) |
Jan 24, 2024 | 373.91 | 375.77 | 359.23 | 361.30 | 224,749 | -7.56(-2.05%) |
Jan 23, 2024 | 378.71 | 380.47 | 366.59 | 368.86 | 262,269 | -14.19(-3.70%) |
Jan 22, 2024 | 377.01 | 383.23 | 376.74 | 383.05 | 273,651 | +9.79(+2.62%) |
Jan 19, 2024 | 371.82 | 376.32 | 367.49 | 373.26 | 165,333 | +2.13(+0.57%) |
Jan 18, 2024 | 369.23 | 374.19 | 366.95 | 371.13 | 181,027 | +6.87(+1.89%) |
Jan 17, 2024 | 365.01 | 367.64 | 361.79 | 364.26 | 238,531 | -3.62(-0.98%) |
Jan 16, 2024 | 363.15 | 368.12 | 359.40 | 367.88 | 244,729 | +1.90(+0.52%) |
Jan 12, 2024 | 373.84 | 375.72 | 364.07 | 365.98 | 207,472 | -3.74(-1.01%) |
Jan 11, 2024 | 362.21 | 370.28 | 359.77 | 369.72 | 244,407 | +5.01(+1.37%) |
Jan 10, 2024 | 361.91 | 366.05 | 361.65 | 364.71 | 222,493 | +6.32(+1.76%) |
Jan 09, 2024 | 351.63 | 358.51 | 351.63 | 358.39 | 253,563 | +1.19(+0.33%) |
Jan 08, 2024 | 357.67 | 359.00 | 352.79 | 357.20 | 239,638 | +5.59(+1.59%) |
Jan 05, 2024 | 346.01 | 354.74 | 345.40 | 351.61 | 209,117 | +4.08(+1.17%) |
Jan 04, 2024 | 352.41 | 353.95 | 345.01 | 347.53 | 384,405 | -7.80(-2.20%) |
Jan 03, 2024 | 359.29 | 359.56 | 351.93 | 355.33 | 261,587 | -13.78(-3.73%) |