Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 475.08 | 477.78 | 470.96 | 472.61 | 252,993 | +0.53(+0.11%) |
Mar 15, 2024 | 466.22 | 474.16 | 465.66 | 472.08 | 390,638 | +2.69(+0.57%) |
Mar 14, 2024 | 471.03 | 478.86 | 462.95 | 469.39 | 270,697 | -1.23(-0.26%) |
Mar 13, 2024 | 468.82 | 476.13 | 467.30 | 470.62 | 149,293 | +1.35(+0.29%) |
Mar 12, 2024 | 464.65 | 471.96 | 462.03 | 469.27 | 141,283 | +6.58(+1.42%) |
Mar 11, 2024 | 468.80 | 468.80 | 457.53 | 462.69 | 246,143 | -8.05(-1.71%) |
Mar 08, 2024 | 482.00 | 485.32 | 467.28 | 470.74 | 266,608 | -10.64(-2.21%) |
Mar 07, 2024 | 477.61 | 483.16 | 475.76 | 481.38 | 200,421 | +6.27(+1.32%) |
Mar 06, 2024 | 477.49 | 479.91 | 472.70 | 475.11 | 247,417 | +2.73(+0.58%) |
Mar 05, 2024 | 476.79 | 477.33 | 471.11 | 472.38 | 208,086 | -5.65(-1.18%) |
Mar 04, 2024 | 474.34 | 482.16 | 474.34 | 478.03 | 215,174 | +5.08(+1.07%) |
Mar 01, 2024 | 470.12 | 476.65 | 468.93 | 472.95 | 237,936 | +1.74(+0.37%) |
Feb 29, 2024 | 474.33 | 474.98 | 466.51 | 471.21 | 306,138 | -0.49(-0.10%) |
Feb 28, 2024 | 468.43 | 474.94 | 464.78 | 471.70 | 231,740 | +2.66(+0.57%) |
Feb 27, 2024 | 465.16 | 469.94 | 461.99 | 469.04 | 258,351 | +5.74(+1.24%) |
Feb 26, 2024 | 459.56 | 464.26 | 457.18 | 463.30 | 199,615 | +4.01(+0.87%) |
Feb 23, 2024 | 458.96 | 462.40 | 455.83 | 459.29 | 232,261 | +2.56(+0.56%) |
Feb 22, 2024 | 452.36 | 459.95 | 452.36 | 456.73 | 156,215 | +8.05(+1.79%) |
Feb 21, 2024 | 449.99 | 453.74 | 444.46 | 448.68 | 230,368 | -0.18(-0.04%) |
Feb 20, 2024 | 444.86 | 449.06 | 442.74 | 448.86 | 208,608 | +0.45(+0.10%) |
Feb 16, 2024 | 448.70 | 454.88 | 444.96 | 448.41 | 211,767 | -2.89(-0.64%) |
Feb 15, 2024 | 448.51 | 452.07 | 443.33 | 451.30 | 215,920 | +4.36(+0.98%) |
Feb 14, 2024 | 438.70 | 448.85 | 436.87 | 446.94 | 254,618 | +14.35(+3.32%) |
Feb 13, 2024 | 434.77 | 438.24 | 423.09 | 432.59 | 486,256 | -17.52(-3.89%) |
Feb 12, 2024 | 456.30 | 456.30 | 445.68 | 450.11 | 287,247 | -7.02(-1.54%) |
Feb 09, 2024 | 449.00 | 458.10 | 448.24 | 457.13 | 252,818 | +8.78(+1.96%) |
Feb 08, 2024 | 439.21 | 450.83 | 438.57 | 448.35 | 284,847 | +10.59(+2.42%) |
Feb 07, 2024 | 431.20 | 444.28 | 426.21 | 437.76 | 286,654 | +12.48(+2.93%) |
Feb 06, 2024 | 421.20 | 425.98 | 421.07 | 425.28 | 244,389 | +2.58(+0.61%) |
Feb 05, 2024 | 418.09 | 425.29 | 412.09 | 422.70 | 373,957 | +2.72(+0.65%) |
Feb 02, 2024 | 421.52 | 422.67 | 414.52 | 419.98 | 421,563 | -4.63(-1.09%) |
Feb 01, 2024 | 427.86 | 432.21 | 417.85 | 424.61 | 575,000 | -3.55(-0.83%) |
Jan 31, 2024 | 435.00 | 450.56 | 427.87 | 428.16 | 581,211 | -19.59(-4.38%) |
Jan 30, 2024 | 433.20 | 448.34 | 432.06 | 447.75 | 626,398 | +10.68(+2.44%) |
Jan 29, 2024 | 444.87 | 444.87 | 434.34 | 437.07 | 590,336 | -7.18(-1.62%) |
Jan 26, 2024 | 440.00 | 456.99 | 427.27 | 444.25 | 678,529 | +4.77(+1.09%) |
Jan 25, 2024 | 436.30 | 439.78 | 431.71 | 439.48 | 251,658 | +6.79(+1.57%) |
Jan 24, 2024 | 445.53 | 445.53 | 429.16 | 432.69 | 292,431 | -9.65(-2.18%) |
Jan 23, 2024 | 452.83 | 457.02 | 437.31 | 442.34 | 302,972 | -12.30(-2.71%) |
Jan 22, 2024 | 447.54 | 458.12 | 447.54 | 454.64 | 212,689 | +10.59(+2.38%) |
Jan 19, 2024 | 440.66 | 444.20 | 436.05 | 444.05 | 216,914 | +2.95(+0.67%) |
Jan 18, 2024 | 436.17 | 441.41 | 432.80 | 441.10 | 205,439 | +7.97(+1.84%) |
Jan 17, 2024 | 430.39 | 436.45 | 430.39 | 433.13 | 215,370 | -0.76(-0.18%) |
Jan 16, 2024 | 426.05 | 433.92 | 422.74 | 433.89 | 383,598 | +3.16(+0.73%) |
Jan 12, 2024 | 444.57 | 444.57 | 426.70 | 430.73 | 370,659 | -11.00(-2.49%) |
Jan 11, 2024 | 440.61 | 444.60 | 435.27 | 441.73 | 204,986 | -2.34(-0.53%) |
Jan 10, 2024 | 444.40 | 447.02 | 441.50 | 444.07 | 212,990 | +0.83(+0.19%) |
Jan 09, 2024 | 433.32 | 443.97 | 432.91 | 443.24 | 203,057 | +7.97(+1.83%) |
Jan 08, 2024 | 434.19 | 435.81 | 429.76 | 435.27 | 146,397 | +4.68(+1.09%) |
Jan 05, 2024 | 428.65 | 434.24 | 428.32 | 430.59 | 223,423 | -0.02(-0.00%) |
Jan 04, 2024 | 428.27 | 438.74 | 425.69 | 430.61 | 191,757 | +0.67(+0.16%) |
Jan 03, 2024 | 436.58 | 436.58 | 427.86 | 429.94 | 197,921 | -11.17(-2.53%) |