Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 487.00 | 489.94 | 485.58 | 488.76 | 139,803 | +2.08(+0.43%) |
Mar 27, 2024 | 486.04 | 487.48 | 480.37 | 486.68 | 150,940 | +3.70(+0.77%) |
Mar 26, 2024 | 487.76 | 490.46 | 482.82 | 482.98 | 222,642 | -4.92(-1.01%) |
Mar 25, 2024 | 492.48 | 492.97 | 483.07 | 487.90 | 165,528 | -4.83(-0.98%) |
Mar 22, 2024 | 496.65 | 496.87 | 489.27 | 492.73 | 218,625 | -5.40(-1.08%) |
Mar 21, 2024 | 491.84 | 500.58 | 488.10 | 498.13 | 237,827 | +10.49(+2.15%) |
Mar 20, 2024 | 484.07 | 487.69 | 479.42 | 487.64 | 143,764 | +5.75(+1.19%) |
Mar 19, 2024 | 467.45 | 482.33 | 467.45 | 481.89 | 171,833 | +10.36(+2.20%) |
Mar 18, 2024 | 474.00 | 476.69 | 469.89 | 471.54 | 253,569 | +0.53(+0.11%) |
Mar 15, 2024 | 465.16 | 473.08 | 464.60 | 471.01 | 391,527 | +2.68(+0.57%) |
Mar 14, 2024 | 469.96 | 477.77 | 461.90 | 468.32 | 271,313 | -1.23(-0.26%) |
Mar 13, 2024 | 467.75 | 475.05 | 466.23 | 469.55 | 149,633 | +1.35(+0.29%) |
Mar 12, 2024 | 463.59 | 470.89 | 460.98 | 468.20 | 141,604 | +6.56(+1.42%) |
Mar 11, 2024 | 467.74 | 467.74 | 456.49 | 461.64 | 246,703 | -8.03(-1.71%) |
Mar 08, 2024 | 480.90 | 484.22 | 466.22 | 469.67 | 267,215 | -10.62(-2.21%) |
Mar 07, 2024 | 476.52 | 482.06 | 474.68 | 480.29 | 200,877 | +6.26(+1.32%) |
Mar 06, 2024 | 476.40 | 478.82 | 471.63 | 474.03 | 247,980 | +2.72(+0.58%) |
Mar 05, 2024 | 475.71 | 476.25 | 470.04 | 471.31 | 208,559 | -5.64(-1.18%) |
Mar 04, 2024 | 473.26 | 481.06 | 473.26 | 476.94 | 215,664 | +5.07(+1.07%) |
Mar 01, 2024 | 469.05 | 475.57 | 467.86 | 471.88 | 238,477 | +1.74(+0.37%) |
Feb 29, 2024 | 473.25 | 473.90 | 465.45 | 470.14 | 306,835 | -0.49(-0.10%) |
Feb 28, 2024 | 467.37 | 473.86 | 463.72 | 470.63 | 232,267 | +2.65(+0.57%) |
Feb 27, 2024 | 464.10 | 468.87 | 460.94 | 467.97 | 258,939 | +5.73(+1.24%) |
Feb 26, 2024 | 458.52 | 463.20 | 456.14 | 462.25 | 200,069 | +4.00(+0.87%) |
Feb 23, 2024 | 457.92 | 461.35 | 454.79 | 458.25 | 232,789 | +2.55(+0.56%) |
Feb 22, 2024 | 451.33 | 458.90 | 451.33 | 455.69 | 156,570 | +8.03(+1.79%) |
Feb 21, 2024 | 448.97 | 452.71 | 443.45 | 447.66 | 230,892 | -0.18(-0.04%) |
Feb 20, 2024 | 443.85 | 448.04 | 441.73 | 447.84 | 209,083 | +0.45(+0.10%) |
Feb 16, 2024 | 447.68 | 453.84 | 443.95 | 447.39 | 212,249 | -2.88(-0.64%) |
Feb 15, 2024 | 447.49 | 451.04 | 442.32 | 450.27 | 216,411 | +4.35(+0.98%) |
Feb 14, 2024 | 437.70 | 447.83 | 435.88 | 445.92 | 255,197 | +14.32(+3.32%) |
Feb 13, 2024 | 433.78 | 437.24 | 422.13 | 431.61 | 487,363 | -17.48(-3.89%) |
Feb 12, 2024 | 455.26 | 455.26 | 444.67 | 449.09 | 287,901 | -7.00(-1.54%) |
Feb 09, 2024 | 447.98 | 457.06 | 447.22 | 456.09 | 253,393 | +8.76(+1.96%) |
Feb 08, 2024 | 438.21 | 449.81 | 437.57 | 447.33 | 285,495 | +10.57(+2.42%) |
Feb 07, 2024 | 430.22 | 443.27 | 425.24 | 436.76 | 287,306 | +12.45(+2.93%) |
Feb 06, 2024 | 420.24 | 425.01 | 420.11 | 424.31 | 244,945 | +2.58(+0.61%) |
Feb 05, 2024 | 417.14 | 424.33 | 411.15 | 421.74 | 374,808 | +2.71(+0.65%) |
Feb 02, 2024 | 420.56 | 421.71 | 413.58 | 419.03 | 422,523 | -4.62(-1.09%) |
Feb 01, 2024 | 426.89 | 431.23 | 416.90 | 423.64 | 576,309 | -3.54(-0.83%) |
Jan 31, 2024 | 434.01 | 449.53 | 426.89 | 427.19 | 582,534 | -19.55(-4.38%) |
Jan 30, 2024 | 432.22 | 447.32 | 431.08 | 446.73 | 627,824 | +10.66(+2.44%) |
Jan 29, 2024 | 443.86 | 443.86 | 433.35 | 436.08 | 591,680 | -7.16(-1.62%) |
Jan 26, 2024 | 439.00 | 455.95 | 426.30 | 443.24 | 680,074 | +4.76(+1.09%) |
Jan 25, 2024 | 435.31 | 438.78 | 430.73 | 438.48 | 252,231 | +6.77(+1.57%) |
Jan 24, 2024 | 444.52 | 444.52 | 428.19 | 431.71 | 293,097 | -9.63(-2.18%) |
Jan 23, 2024 | 451.80 | 455.98 | 436.31 | 441.33 | 303,662 | -12.27(-2.71%) |
Jan 22, 2024 | 446.52 | 457.08 | 446.52 | 453.61 | 213,173 | +10.57(+2.38%) |
Jan 19, 2024 | 439.66 | 443.19 | 435.06 | 443.04 | 217,408 | +2.94(+0.67%) |
Jan 18, 2024 | 435.18 | 440.41 | 431.81 | 440.10 | 205,906 | +7.95(+1.84%) |
Jan 17, 2024 | 429.41 | 435.46 | 429.41 | 432.15 | 215,860 | -0.76(-0.18%) |
Jan 16, 2024 | 425.08 | 432.93 | 421.78 | 432.90 | 384,471 | +3.15(+0.73%) |
Jan 12, 2024 | 443.56 | 443.56 | 425.73 | 429.75 | 371,503 | -10.98(-2.49%) |
Jan 11, 2024 | 439.61 | 443.59 | 434.28 | 440.73 | 205,452 | -2.33(-0.53%) |
Jan 10, 2024 | 443.39 | 446.00 | 440.50 | 443.06 | 213,475 | +0.83(+0.19%) |
Jan 09, 2024 | 432.33 | 442.96 | 431.93 | 442.23 | 203,519 | +7.95(+1.83%) |
Jan 08, 2024 | 433.20 | 434.82 | 428.78 | 434.28 | 146,730 | +4.67(+1.09%) |
Jan 05, 2024 | 427.68 | 433.25 | 427.35 | 429.61 | 223,931 | -0.02(-0.00%) |
Jan 04, 2024 | 427.30 | 437.74 | 424.72 | 429.63 | 192,193 | +0.67(+0.16%) |
Jan 03, 2024 | 435.59 | 435.59 | 426.89 | 428.96 | 198,371 | -11.14(-2.53%) |