Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 420.20 | 421.11 | 418.37 | 419.96 | 21,919,226 | -0.71(-0.17%) |
Mar 27, 2024 | 423.68 | 423.69 | 418.26 | 420.67 | 16,726,859 | -0.22(-0.05%) |
Mar 26, 2024 | 424.84 | 425.22 | 420.59 | 420.89 | 16,742,197 | -1.21(-0.29%) |
Mar 25, 2024 | 424.47 | 426.64 | 420.85 | 422.10 | 18,086,260 | -5.87(-1.37%) |
Mar 22, 2024 | 428.93 | 429.09 | 425.30 | 427.97 | 18,181,384 | -0.63(-0.15%) |
Mar 21, 2024 | 429.06 | 430.04 | 426.39 | 428.60 | 21,395,818 | +4.13(+0.97%) |
Mar 20, 2024 | 421.24 | 425.19 | 419.90 | 424.46 | 17,873,376 | +3.81(+0.91%) |
Mar 19, 2024 | 417.08 | 420.91 | 414.80 | 420.65 | 19,894,240 | +4.08(+0.98%) |
Mar 18, 2024 | 413.50 | 419.97 | 413.04 | 416.57 | 20,136,648 | +0.90(+0.22%) |
Mar 15, 2024 | 418.54 | 421.84 | 412.05 | 415.67 | 45,320,488 | -8.78(-2.07%) |
Mar 14, 2024 | 419.48 | 427.05 | 417.24 | 424.45 | 34,200,864 | +10.10(+2.44%) |
Mar 13, 2024 | 417.35 | 417.43 | 410.71 | 414.35 | 17,135,764 | -0.18(-0.04%) |
Mar 12, 2024 | 406.89 | 414.82 | 406.06 | 414.53 | 22,482,694 | +10.74(+2.66%) |
Mar 11, 2024 | 403.03 | 404.95 | 400.54 | 403.79 | 16,145,649 | -1.70(-0.42%) |
Mar 08, 2024 | 407.23 | 409.68 | 403.60 | 405.49 | 18,035,072 | -2.91(-0.71%) |
Mar 07, 2024 | 405.39 | 409.04 | 401.52 | 408.40 | 18,541,776 | +7.04(+1.75%) |
Mar 06, 2024 | 402.24 | 404.43 | 397.67 | 401.37 | 22,357,110 | -0.56(-0.14%) |
Mar 05, 2024 | 413.21 | 413.50 | 399.92 | 401.93 | 26,938,138 | -12.25(-2.96%) |
Mar 04, 2024 | 412.70 | 416.60 | 411.58 | 414.17 | 17,609,814 | -0.58(-0.14%) |
Mar 01, 2024 | 410.53 | 415.12 | 410.14 | 414.75 | 17,856,046 | +1.86(+0.45%) |
Feb 29, 2024 | 407.90 | 413.45 | 405.19 | 412.89 | 31,977,430 | +5.91(+1.45%) |
Feb 28, 2024 | 407.44 | 408.56 | 404.59 | 406.99 | 13,204,974 | +0.24(+0.06%) |
Feb 27, 2024 | 407.25 | 407.58 | 403.12 | 406.75 | 15,117,785 | -0.06(-0.01%) |
Feb 26, 2024 | 410.71 | 411.42 | 406.63 | 406.81 | 16,206,243 | -2.80(-0.68%) |
Feb 23, 2024 | 414.92 | 415.11 | 408.23 | 409.60 | 16,326,087 | -1.31(-0.32%) |
Feb 22, 2024 | 409.45 | 412.09 | 407.83 | 410.91 | 27,132,384 | +9.45(+2.35%) |
Feb 21, 2024 | 399.45 | 401.57 | 396.50 | 401.46 | 18,555,284 | -0.61(-0.15%) |
Feb 20, 2024 | 402.51 | 403.76 | 397.29 | 402.06 | 24,322,824 | -1.27(-0.31%) |
Feb 16, 2024 | 407.23 | 407.56 | 402.71 | 403.33 | 23,115,406 | -2.50(-0.62%) |
Feb 15, 2024 | 407.40 | 408.39 | 403.56 | 405.83 | 21,892,838 | -2.93(-0.72%) |
Feb 14, 2024 | 407.33 | 409.10 | 403.84 | 408.75 | 20,507,748 | +3.65(+0.90%) |
Feb 13, 2024 | 403.46 | 408.58 | 401.92 | 405.10 | 27,899,544 | -8.72(-2.11%) |
Feb 12, 2024 | 419.02 | 419.21 | 413.24 | 413.82 | 21,261,322 | -5.20(-1.24%) |
Feb 09, 2024 | 413.74 | 419.29 | 413.58 | 419.02 | 22,113,818 | +6.42(+1.56%) |
Feb 08, 2024 | 412.54 | 414.05 | 411.03 | 412.60 | 21,861,146 | +0.06(+0.01%) |
Feb 07, 2024 | 405.96 | 412.79 | 405.92 | 412.54 | 22,401,860 | +8.53(+2.11%) |
Feb 06, 2024 | 404.40 | 406.48 | 401.44 | 404.01 | 18,456,662 | -0.16(-0.04%) |
Feb 05, 2024 | 408.41 | 409.66 | 402.52 | 404.17 | 25,416,664 | -5.55(-1.35%) |
Feb 02, 2024 | 402.34 | 411.15 | 402.09 | 409.72 | 28,360,072 | +7.41(+1.84%) |
Feb 01, 2024 | 400.37 | 406.51 | 400.34 | 402.31 | 30,694,330 | +6.18(+1.56%) |
Jan 31, 2024 | 405.48 | 413.81 | 395.76 | 396.13 | 47,334,008 | -10.97(-2.69%) |
Jan 30, 2024 | 410.76 | 411.55 | 404.97 | 407.10 | 33,039,484 | -1.13(-0.28%) |
Jan 29, 2024 | 404.58 | 408.49 | 402.86 | 408.23 | 24,462,936 | +5.77(+1.43%) |
Jan 26, 2024 | 402.90 | 404.69 | 400.96 | 402.46 | 17,868,670 | -0.94(-0.23%) |
Jan 25, 2024 | 402.85 | 405.53 | 401.06 | 403.40 | 21,016,022 | +2.30(+0.57%) |
Jan 24, 2024 | 400.08 | 404.15 | 398.99 | 401.09 | 25,211,040 | +3.65(+0.92%) |
Jan 23, 2024 | 394.31 | 397.93 | 392.50 | 397.45 | 20,755,678 | +2.38(+0.60%) |
Jan 22, 2024 | 398.56 | 399.16 | 392.16 | 395.07 | 26,979,402 | -2.15(-0.54%) |
Jan 19, 2024 | 394.32 | 397.22 | 392.07 | 397.22 | 29,475,958 | +4.78(+1.22%) |
Jan 18, 2024 | 390.29 | 392.56 | 388.70 | 392.44 | 23,522,804 | +4.38(+1.13%) |
Jan 17, 2024 | 386.57 | 388.69 | 383.41 | 388.05 | 22,297,574 | -0.80(-0.20%) |
Jan 16, 2024 | 392.23 | 392.60 | 386.21 | 388.85 | 27,264,864 | +1.79(+0.46%) |
Jan 12, 2024 | 384.09 | 387.26 | 383.25 | 387.06 | 21,741,072 | +3.83(+1.00%) |
Jan 11, 2024 | 384.59 | 389.26 | 379.00 | 383.23 | 27,895,218 | +1.85(+0.49%) |
Jan 10, 2024 | 375.00 | 382.77 | 374.95 | 381.38 | 25,565,210 | +6.95(+1.86%) |
Jan 09, 2024 | 370.65 | 374.62 | 369.84 | 374.42 | 20,887,146 | +1.10(+0.29%) |
Jan 08, 2024 | 367.95 | 373.83 | 367.67 | 373.32 | 23,188,508 | +6.91(+1.89%) |
Jan 05, 2024 | 367.63 | 370.70 | 365.17 | 366.41 | 21,162,638 | -0.19(-0.05%) |
Jan 04, 2024 | 369.31 | 371.74 | 365.83 | 366.60 | 20,962,646 | -2.65(-0.72%) |
Jan 03, 2024 | 367.67 | 371.90 | 367.17 | 369.25 | 23,142,512 | -0.27(-0.07%) |