Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 477.25 | 481.76 | 481.56 | 480.90 | 2,217,612 | +3.62(+0.76%) |
Mar 27, 2024 | 479.83 | 481.49 | 474.09 | 477.29 | 2,313,216 | +1.15(+0.24%) |
Mar 26, 2024 | 477.06 | 479.34 | 471.65 | 476.14 | 2,518,262 | +0.76(+0.16%) |
Mar 25, 2024 | 480.93 | 481.65 | 473.75 | 475.38 | 2,607,132 | -5.62(-1.17%) |
Mar 22, 2024 | 487.63 | 488.21 | 480.79 | 481.00 | 2,280,951 | -6.96(-1.43%) |
Mar 21, 2024 | 487.85 | 489.32 | 482.73 | 487.96 | 2,581,494 | +0.60(+0.12%) |
Mar 20, 2024 | 483.65 | 487.77 | 482.97 | 487.37 | 1,693,287 | +4.03(+0.83%) |
Mar 19, 2024 | 480.95 | 483.94 | 478.85 | 483.33 | 2,052,407 | +5.10(+1.07%) |
Mar 18, 2024 | 477.98 | 480.15 | 475.99 | 478.23 | 2,075,218 | +3.06(+0.64%) |
Mar 15, 2024 | 472.69 | 477.80 | 472.43 | 475.17 | 4,185,118 | -3.64(-0.76%) |
Mar 14, 2024 | 480.36 | 481.33 | 476.52 | 478.82 | 2,761,534 | +3.87(+0.81%) |
Mar 13, 2024 | 473.57 | 475.50 | 472.13 | 474.95 | 2,106,866 | +2.74(+0.58%) |
Mar 12, 2024 | 469.88 | 473.71 | 468.06 | 472.22 | 1,856,452 | +3.70(+0.79%) |
Mar 11, 2024 | 468.35 | 468.72 | 464.05 | 468.51 | 1,777,084 | -0.10(-0.02%) |
Mar 08, 2024 | 466.45 | 470.97 | 466.45 | 468.61 | 1,599,102 | +1.72(+0.37%) |
Mar 07, 2024 | 472.55 | 472.62 | 465.25 | 466.89 | 2,180,346 | -4.06(-0.86%) |
Mar 06, 2024 | 466.51 | 472.96 | 466.51 | 470.95 | 1,919,776 | +4.07(+0.87%) |
Mar 05, 2024 | 466.72 | 468.59 | 463.98 | 466.87 | 2,017,845 | -0.97(-0.21%) |
Mar 04, 2024 | 475.01 | 475.97 | 465.12 | 467.84 | 3,216,810 | -8.13(-1.71%) |
Mar 01, 2024 | 474.25 | 476.84 | 473.25 | 475.97 | 1,750,875 | +1.87(+0.39%) |
Feb 29, 2024 | 477.34 | 477.73 | 471.40 | 474.10 | 3,116,007 | -4.08(-0.85%) |
Feb 28, 2024 | 473.51 | 478.48 | 473.01 | 478.19 | 1,934,605 | +4.09(+0.86%) |
Feb 27, 2024 | 473.89 | 474.34 | 469.30 | 474.09 | 2,014,662 | +0.24(+0.05%) |
Feb 26, 2024 | 472.35 | 474.42 | 471.35 | 473.85 | 2,069,666 | +1.09(+0.23%) |
Feb 23, 2024 | 473.07 | 474.51 | 471.21 | 472.76 | 1,766,766 | +1.86(+0.39%) |
Feb 22, 2024 | 461.17 | 471.85 | 460.94 | 470.91 | 2,576,048 | +12.49(+2.73%) |
Feb 21, 2024 | 452.68 | 458.96 | 451.38 | 458.42 | 2,899,833 | +7.29(+1.62%) |
Feb 20, 2024 | 452.17 | 455.22 | 449.50 | 451.12 | 5,050,459 | -16.36(-3.50%) |
Feb 16, 2024 | 473.51 | 473.51 | 466.42 | 467.48 | 2,240,375 | -3.15(-0.67%) |
Feb 15, 2024 | 465.19 | 471.45 | 464.59 | 470.63 | 2,357,399 | +6.08(+1.31%) |
Feb 14, 2024 | 461.36 | 464.81 | 458.80 | 464.55 | 2,205,723 | +4.72(+1.03%) |
Feb 13, 2024 | 456.13 | 461.24 | 455.41 | 459.82 | 2,411,018 | +1.75(+0.38%) |
Feb 12, 2024 | 458.55 | 458.76 | 455.45 | 458.08 | 1,796,574 | +0.83(+0.18%) |
Feb 09, 2024 | 457.43 | 458.35 | 455.74 | 457.25 | 2,158,435 | -0.38(-0.08%) |
Feb 08, 2024 | 459.36 | 460.11 | 456.81 | 457.63 | 2,187,571 | -3.65(-0.79%) |
Feb 07, 2024 | 460.57 | 461.60 | 458.98 | 461.27 | 2,547,843 | +1.41(+0.31%) |
Feb 06, 2024 | 454.73 | 459.92 | 454.73 | 459.86 | 2,204,938 | +3.74(+0.82%) |
Feb 05, 2024 | 458.87 | 460.73 | 454.90 | 456.13 | 2,442,168 | -3.81(-0.83%) |
Feb 02, 2024 | 461.57 | 463.20 | 457.87 | 459.94 | 2,053,190 | -0.34(-0.07%) |
Feb 01, 2024 | 454.37 | 460.50 | 453.42 | 460.28 | 3,295,862 | +11.67(+2.60%) |
Jan 31, 2024 | 449.38 | 461.36 | 446.00 | 448.61 | 4,747,031 | +4.03(+0.91%) |
Jan 30, 2024 | 440.29 | 445.60 | 439.44 | 444.57 | 2,665,918 | +4.60(+1.05%) |
Jan 29, 2024 | 435.18 | 440.35 | 434.07 | 439.97 | 2,317,388 | +2.05(+0.47%) |
Jan 26, 2024 | 431.95 | 439.28 | 430.07 | 437.92 | 2,729,325 | +1.73(+0.40%) |
Jan 25, 2024 | 435.40 | 438.02 | 433.86 | 436.20 | 2,980,182 | -1.90(-0.43%) |
Jan 24, 2024 | 437.92 | 440.31 | 435.15 | 438.09 | 2,729,179 | -0.06(-0.01%) |
Jan 23, 2024 | 439.66 | 439.99 | 437.25 | 438.15 | 2,333,733 | -0.99(-0.23%) |
Jan 22, 2024 | 438.37 | 440.33 | 436.65 | 439.14 | 2,719,277 | +2.97(+0.68%) |
Jan 19, 2024 | 431.95 | 436.46 | 428.75 | 436.18 | 2,403,735 | +6.05(+1.41%) |
Jan 18, 2024 | 428.05 | 430.62 | 426.86 | 430.12 | 2,078,545 | +3.30(+0.77%) |
Jan 17, 2024 | 424.89 | 429.78 | 424.89 | 426.83 | 2,694,158 | -0.93(-0.22%) |
Jan 16, 2024 | 426.85 | 429.14 | 425.93 | 427.76 | 2,401,283 | -0.75(-0.17%) |
Jan 12, 2024 | 429.36 | 430.51 | 427.11 | 428.51 | 1,895,049 | +2.38(+0.56%) |
Jan 11, 2024 | 429.40 | 431.19 | 425.18 | 426.13 | 2,323,834 | -1.55(-0.36%) |
Jan 10, 2024 | 425.41 | 428.88 | 423.56 | 427.68 | 2,713,063 | +5.66(+1.34%) |
Jan 09, 2024 | 418.52 | 423.11 | 417.96 | 422.01 | 2,442,728 | +0.62(+0.15%) |
Jan 08, 2024 | 418.86 | 421.50 | 415.95 | 421.40 | 2,130,731 | +3.22(+0.77%) |
Jan 05, 2024 | 419.25 | 421.51 | 415.76 | 418.18 | 2,423,164 | -0.35(-0.08%) |
Jan 04, 2024 | 417.26 | 422.20 | 417.04 | 418.53 | 2,047,585 | +1.00(+0.24%) |
Jan 03, 2024 | 419.96 | 420.10 | 416.27 | 417.53 | 3,102,827 | -3.11(-0.74%) |