Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 397.26 | 397.76 | 396.24 | 396.96 | 3,288,307 | +0.20(+0.05%) |
Mar 27, 2024 | 394.21 | 396.78 | 393.68 | 396.76 | 4,434,629 | +4.70(+1.20%) |
Mar 26, 2024 | 392.89 | 393.48 | 391.84 | 392.06 | 3,401,914 | -0.10(-0.03%) |
Mar 25, 2024 | 393.13 | 393.36 | 392.03 | 392.16 | 2,538,549 | -1.58(-0.40%) |
Mar 22, 2024 | 396.96 | 397.26 | 393.70 | 393.74 | 3,162,436 | -3.21(-0.81%) |
Mar 21, 2024 | 395.51 | 398.02 | 395.01 | 396.95 | 4,355,194 | +2.75(+0.70%) |
Mar 20, 2024 | 389.37 | 394.43 | 389.11 | 394.20 | 4,829,494 | +4.08(+1.05%) |
Mar 19, 2024 | 387.38 | 390.30 | 386.69 | 390.11 | 3,309,068 | +3.16(+0.82%) |
Mar 18, 2024 | 387.57 | 388.08 | 386.71 | 386.95 | 2,062,968 | +0.73(+0.19%) |
Mar 15, 2024 | 386.96 | 388.48 | 385.26 | 386.22 | 4,577,506 | -2.13(-0.55%) |
Mar 14, 2024 | 390.44 | 390.68 | 386.13 | 388.35 | 4,475,342 | -1.15(-0.29%) |
Mar 13, 2024 | 389.97 | 391.06 | 388.34 | 389.50 | 2,797,352 | +0.43(+0.11%) |
Mar 12, 2024 | 387.53 | 389.72 | 386.13 | 389.07 | 3,288,220 | +2.36(+0.61%) |
Mar 11, 2024 | 385.22 | 386.94 | 383.81 | 386.71 | 3,408,622 | +0.43(+0.11%) |
Mar 08, 2024 | 386.53 | 388.70 | 386.00 | 386.28 | 4,275,699 | -0.46(-0.12%) |
Mar 07, 2024 | 387.36 | 388.01 | 386.12 | 386.74 | 2,976,499 | +1.27(+0.33%) |
Mar 06, 2024 | 386.78 | 387.42 | 384.43 | 385.48 | 3,051,117 | +0.99(+0.26%) |
Mar 05, 2024 | 387.28 | 387.58 | 383.23 | 384.49 | 4,148,646 | -4.02(-1.04%) |
Mar 04, 2024 | 387.64 | 389.53 | 387.64 | 388.51 | 3,060,318 | -1.07(-0.28%) |
Mar 01, 2024 | 388.13 | 389.89 | 387.17 | 389.59 | 3,874,533 | +1.35(+0.35%) |
Feb 29, 2024 | 388.97 | 389.39 | 386.74 | 388.24 | 3,039,044 | +0.35(+0.09%) |
Feb 28, 2024 | 386.23 | 388.02 | 385.89 | 387.89 | 3,327,513 | -0.06(-0.02%) |
Feb 27, 2024 | 388.64 | 388.73 | 387.04 | 387.95 | 2,379,619 | -1.05(-0.27%) |
Feb 26, 2024 | 389.73 | 390.68 | 388.52 | 388.99 | 1,921,790 | -0.57(-0.15%) |
Feb 23, 2024 | 390.05 | 391.11 | 389.20 | 389.56 | 3,466,821 | +0.74(+0.19%) |
Feb 22, 2024 | 386.65 | 389.75 | 386.20 | 388.82 | 5,009,682 | +4.47(+1.16%) |
Feb 21, 2024 | 383.27 | 384.47 | 381.63 | 384.35 | 3,040,995 | +0.36(+0.09%) |
Feb 20, 2024 | 383.81 | 384.87 | 382.85 | 383.99 | 3,309,379 | -0.50(-0.13%) |
Feb 16, 2024 | 385.47 | 386.54 | 384.00 | 384.49 | 3,789,150 | -1.44(-0.37%) |
Feb 15, 2024 | 382.89 | 386.01 | 382.58 | 385.93 | 3,515,886 | +3.94(+1.03%) |
Feb 14, 2024 | 381.71 | 382.25 | 379.79 | 382.00 | 3,485,199 | +1.46(+0.38%) |
Feb 13, 2024 | 382.77 | 382.86 | 378.19 | 380.54 | 5,355,873 | -5.26(-1.36%) |
Feb 12, 2024 | 384.18 | 387.09 | 384.13 | 385.79 | 2,424,561 | +1.38(+0.36%) |
Feb 09, 2024 | 384.88 | 385.19 | 383.45 | 384.41 | 3,547,433 | -0.63(-0.16%) |
Feb 08, 2024 | 385.16 | 385.35 | 383.21 | 385.04 | 2,562,039 | +0.68(+0.18%) |
Feb 07, 2024 | 384.08 | 385.14 | 383.35 | 384.36 | 2,813,055 | +1.58(+0.41%) |
Feb 06, 2024 | 381.63 | 383.07 | 381.21 | 382.78 | 2,519,959 | +1.49(+0.39%) |
Feb 05, 2024 | 383.69 | 383.69 | 379.84 | 381.29 | 3,779,191 | -2.82(-0.73%) |
Feb 02, 2024 | 381.70 | 385.47 | 380.95 | 384.11 | 3,365,064 | +1.31(+0.34%) |
Feb 01, 2024 | 379.12 | 382.85 | 378.70 | 382.80 | 3,668,663 | +3.71(+0.98%) |
Jan 31, 2024 | 382.91 | 383.52 | 379.06 | 379.09 | 4,493,512 | -3.10(-0.81%) |
Jan 30, 2024 | 380.54 | 382.65 | 380.21 | 382.20 | 2,758,998 | +1.17(+0.31%) |
Jan 29, 2024 | 378.73 | 381.12 | 378.27 | 381.02 | 2,743,398 | +2.21(+0.58%) |
Jan 26, 2024 | 377.71 | 379.85 | 377.68 | 378.82 | 3,240,296 | +0.61(+0.16%) |
Jan 25, 2024 | 376.81 | 378.29 | 375.67 | 378.21 | 3,533,217 | +2.38(+0.63%) |
Jan 24, 2024 | 377.94 | 378.35 | 375.69 | 375.83 | 3,982,647 | -0.94(-0.25%) |
Jan 23, 2024 | 377.10 | 377.58 | 375.73 | 376.78 | 3,129,145 | -1.02(-0.27%) |
Jan 22, 2024 | 377.42 | 378.81 | 376.82 | 377.80 | 5,463,348 | +1.46(+0.39%) |
Jan 19, 2024 | 373.54 | 377.11 | 372.23 | 376.34 | 5,249,954 | +3.98(+1.07%) |
Jan 18, 2024 | 369.80 | 372.88 | 368.94 | 372.36 | 3,976,297 | +2.08(+0.56%) |
Jan 17, 2024 | 369.32 | 371.31 | 368.91 | 370.29 | 4,388,597 | -0.93(-0.25%) |
Jan 16, 2024 | 372.52 | 373.08 | 369.61 | 371.22 | 4,514,487 | -2.24(-0.60%) |
Jan 12, 2024 | 375.01 | 375.78 | 372.28 | 373.45 | 3,841,969 | -1.25(-0.33%) |
Jan 11, 2024 | 375.30 | 375.65 | 371.81 | 374.71 | 4,116,843 | +0.22(+0.06%) |
Jan 10, 2024 | 373.10 | 375.00 | 372.84 | 374.49 | 2,731,715 | +1.76(+0.47%) |
Jan 09, 2024 | 372.35 | 373.15 | 371.31 | 372.73 | 3,251,325 | -1.65(-0.44%) |
Jan 08, 2024 | 370.96 | 374.51 | 370.04 | 374.38 | 4,632,621 | +2.19(+0.59%) |
Jan 05, 2024 | 371.98 | 373.79 | 370.77 | 372.19 | 5,417,062 | +0.10(+0.03%) |
Jan 04, 2024 | 372.39 | 374.76 | 371.95 | 372.09 | 4,277,237 | +0.33(+0.09%) |
Jan 03, 2024 | 373.12 | 373.66 | 371.46 | 371.77 | 6,420,659 | -2.86(-0.76%) |