Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 479.00 | 480.75 | 478.00 | 478.66 | 714,661 | +1.30(+0.27%) |
Mar 27, 2024 | 472.83 | 477.89 | 471.96 | 477.36 | 823,084 | +7.45(+1.59%) |
Mar 26, 2024 | 469.50 | 473.06 | 468.60 | 469.91 | 503,957 | +0.59(+0.13%) |
Mar 25, 2024 | 471.32 | 472.00 | 467.90 | 469.32 | 446,940 | +0.57(+0.12%) |
Mar 22, 2024 | 468.97 | 471.29 | 467.60 | 468.75 | 615,412 | +1.26(+0.27%) |
Mar 21, 2024 | 471.94 | 473.56 | 467.30 | 467.49 | 798,110 | -3.26(-0.69%) |
Mar 20, 2024 | 468.63 | 471.41 | 466.62 | 470.75 | 617,300 | +3.27(+0.70%) |
Mar 19, 2024 | 465.00 | 467.50 | 462.63 | 467.48 | 726,835 | +5.09(+1.10%) |
Mar 18, 2024 | 461.00 | 463.51 | 459.05 | 462.39 | 540,776 | +0.64(+0.14%) |
Mar 15, 2024 | 457.88 | 464.39 | 457.88 | 461.75 | 1,000,055 | +0.89(+0.19%) |
Mar 14, 2024 | 458.00 | 461.39 | 457.23 | 460.86 | 669,865 | +2.63(+0.57%) |
Mar 13, 2024 | 458.56 | 462.20 | 458.03 | 458.23 | 698,532 | -0.61(-0.13%) |
Mar 12, 2024 | 456.55 | 460.90 | 454.53 | 458.84 | 1,213,628 | -0.41(-0.09%) |
Mar 11, 2024 | 459.48 | 462.24 | 458.42 | 459.25 | 552,489 | -0.25(-0.05%) |
Mar 08, 2024 | 455.01 | 459.89 | 453.13 | 459.50 | 475,586 | +3.10(+0.68%) |
Mar 07, 2024 | 459.21 | 459.60 | 454.25 | 456.40 | 796,348 | -4.67(-1.01%) |
Mar 06, 2024 | 458.16 | 463.83 | 457.88 | 461.07 | 546,055 | +2.81(+0.61%) |
Mar 05, 2024 | 463.23 | 464.58 | 457.96 | 458.26 | 1,450,517 | -1.82(-0.40%) |
Mar 04, 2024 | 456.00 | 461.23 | 455.45 | 460.08 | 692,828 | +5.18(+1.14%) |
Mar 01, 2024 | 461.00 | 461.00 | 453.82 | 454.90 | 1,272,614 | -6.12(-1.33%) |
Feb 29, 2024 | 458.38 | 461.50 | 455.41 | 461.02 | 1,014,320 | +2.07(+0.45%) |
Feb 28, 2024 | 459.61 | 462.08 | 457.21 | 458.95 | 535,627 | +0.59(+0.13%) |
Feb 27, 2024 | 457.58 | 459.27 | 454.00 | 458.36 | 421,368 | -0.98(-0.21%) |
Feb 26, 2024 | 462.27 | 465.75 | 458.88 | 459.34 | 616,947 | -1.76(-0.38%) |
Feb 23, 2024 | 455.82 | 461.56 | 455.54 | 461.10 | 574,674 | +5.92(+1.30%) |
Feb 22, 2024 | 456.80 | 457.56 | 449.66 | 455.18 | 1,808,746 | -2.94(-0.64%) |
Feb 21, 2024 | 452.82 | 459.20 | 451.90 | 458.12 | 1,289,606 | +6.06(+1.34%) |
Feb 20, 2024 | 451.37 | 458.66 | 451.00 | 452.05 | 1,373,376 | +2.94(+0.65%) |
Feb 16, 2024 | 448.53 | 451.02 | 446.18 | 449.12 | 1,020,601 | +0.96(+0.21%) |
Feb 15, 2024 | 445.42 | 449.81 | 444.62 | 448.16 | 978,702 | +3.62(+0.81%) |
Feb 14, 2024 | 445.67 | 448.16 | 441.19 | 444.54 | 1,006,319 | +0.20(+0.04%) |
Feb 13, 2024 | 451.90 | 453.71 | 441.34 | 444.35 | 1,024,351 | -5.28(-1.17%) |
Feb 12, 2024 | 453.14 | 453.78 | 449.46 | 449.62 | 726,405 | -3.44(-0.76%) |
Feb 09, 2024 | 450.26 | 453.70 | 448.68 | 453.06 | 910,478 | +3.69(+0.82%) |
Feb 08, 2024 | 451.01 | 452.29 | 447.97 | 449.37 | 529,979 | -2.67(-0.59%) |
Feb 07, 2024 | 446.34 | 452.07 | 446.34 | 452.04 | 751,192 | +5.71(+1.28%) |
Feb 06, 2024 | 440.19 | 448.08 | 439.14 | 446.34 | 590,300 | +5.87(+1.33%) |
Feb 05, 2024 | 442.11 | 444.00 | 438.43 | 440.47 | 1,662,826 | -4.28(-0.96%) |
Feb 02, 2024 | 443.96 | 445.91 | 439.69 | 444.75 | 1,623,248 | +0.36(+0.08%) |
Feb 01, 2024 | 444.94 | 445.94 | 440.89 | 444.39 | 2,188,346 | -0.54(-0.12%) |
Jan 31, 2024 | 443.56 | 447.86 | 442.72 | 444.93 | 3,226,975 | +3.25(+0.74%) |
Jan 30, 2024 | 441.19 | 443.24 | 435.54 | 441.69 | 2,335,259 | +5.17(+1.18%) |
Jan 29, 2024 | 438.20 | 440.74 | 433.37 | 436.52 | 859,722 | +0.35(+0.08%) |
Jan 26, 2024 | 433.96 | 437.47 | 429.75 | 436.17 | 1,152,342 | +3.40(+0.78%) |
Jan 25, 2024 | 444.77 | 447.16 | 424.26 | 432.77 | 2,302,259 | -29.25(-6.33%) |
Jan 24, 2024 | 464.71 | 471.06 | 460.92 | 462.02 | 1,198,656 | -3.98(-0.85%) |
Jan 23, 2024 | 464.63 | 468.96 | 462.92 | 466.01 | 1,091,876 | +1.29(+0.28%) |
Jan 22, 2024 | 467.50 | 468.84 | 464.38 | 464.71 | 874,770 | -3.84(-0.82%) |
Jan 19, 2024 | 473.43 | 473.43 | 467.44 | 468.56 | 1,374,826 | -4.13(-0.87%) |
Jan 18, 2024 | 473.20 | 474.27 | 466.60 | 472.69 | 879,426 | +0.75(+0.16%) |
Jan 17, 2024 | 475.39 | 480.92 | 471.64 | 471.94 | 614,590 | -4.00(-0.84%) |
Jan 16, 2024 | 479.53 | 480.20 | 474.08 | 475.94 | 737,599 | -3.17(-0.66%) |
Jan 12, 2024 | 466.85 | 479.49 | 466.85 | 479.11 | 704,241 | +13.68(+2.94%) |
Jan 11, 2024 | 470.68 | 471.12 | 463.43 | 465.43 | 546,514 | -4.59(-0.98%) |
Jan 10, 2024 | 470.07 | 475.13 | 469.18 | 470.02 | 501,327 | -0.28(-0.06%) |
Jan 09, 2024 | 473.36 | 475.87 | 468.08 | 470.30 | 619,979 | -3.02(-0.64%) |
Jan 08, 2024 | 464.12 | 473.45 | 463.31 | 473.32 | 661,635 | +5.35(+1.14%) |
Jan 05, 2024 | 470.79 | 470.79 | 465.29 | 467.97 | 513,646 | -1.83(-0.39%) |
Jan 04, 2024 | 479.34 | 481.80 | 469.72 | 469.80 | 794,871 | -3.14(-0.66%) |
Jan 03, 2024 | 472.50 | 481.85 | 468.91 | 472.94 | 776,687 | +4.77(+1.02%) |