Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 420.68 | 423.00 | 415.96 | 419.20 | 169,998 | +2.14(+0.51%) |
Mar 27, 2024 | 417.19 | 418.01 | 414.22 | 417.06 | 151,310 | +2.74(+0.66%) |
Mar 26, 2024 | 414.60 | 418.54 | 412.53 | 414.32 | 136,661 | -0.47(-0.11%) |
Mar 25, 2024 | 411.95 | 418.25 | 409.84 | 414.79 | 116,074 | +2.33(+0.56%) |
Mar 22, 2024 | 412.33 | 413.76 | 408.23 | 412.46 | 161,200 | +2.19(+0.53%) |
Mar 21, 2024 | 414.50 | 414.50 | 401.32 | 410.27 | 287,775 | -3.82(-0.92%) |
Mar 20, 2024 | 412.53 | 414.63 | 411.04 | 414.09 | 199,574 | +2.17(+0.53%) |
Mar 19, 2024 | 414.63 | 415.99 | 409.79 | 411.92 | 208,457 | -1.33(-0.32%) |
Mar 18, 2024 | 421.30 | 422.85 | 412.71 | 413.25 | 202,296 | -8.54(-2.02%) |
Mar 15, 2024 | 412.00 | 422.19 | 412.00 | 421.79 | 310,422 | +8.56(+2.07%) |
Mar 14, 2024 | 416.24 | 418.57 | 411.52 | 413.23 | 139,832 | -1.62(-0.39%) |
Mar 13, 2024 | 408.36 | 415.02 | 407.76 | 414.85 | 160,051 | +7.04(+1.73%) |
Mar 12, 2024 | 406.29 | 410.65 | 404.95 | 407.81 | 214,645 | +2.15(+0.53%) |
Mar 11, 2024 | 417.35 | 417.77 | 403.26 | 405.66 | 222,630 | -10.76(-2.58%) |
Mar 08, 2024 | 418.10 | 424.00 | 415.33 | 416.42 | 278,104 | -1.81(-0.43%) |
Mar 07, 2024 | 412.75 | 418.49 | 412.18 | 418.23 | 121,524 | +6.97(+1.69%) |
Mar 06, 2024 | 408.39 | 411.72 | 405.98 | 411.26 | 226,281 | +5.84(+1.44%) |
Mar 05, 2024 | 412.30 | 416.13 | 402.63 | 405.42 | 252,997 | -15.09(-3.59%) |
Mar 04, 2024 | 418.47 | 426.01 | 418.47 | 420.51 | 198,313 | +1.62(+0.39%) |
Mar 01, 2024 | 416.69 | 421.86 | 412.70 | 418.89 | 172,635 | +1.88(+0.45%) |
Feb 29, 2024 | 415.39 | 418.43 | 413.19 | 417.01 | 212,760 | +1.62(+0.39%) |
Feb 28, 2024 | 412.69 | 416.61 | 411.77 | 415.39 | 165,783 | +1.26(+0.30%) |
Feb 27, 2024 | 410.04 | 415.79 | 408.33 | 414.13 | 137,455 | +2.32(+0.56%) |
Feb 26, 2024 | 413.00 | 416.85 | 411.41 | 411.81 | 195,314 | -1.65(-0.40%) |
Feb 23, 2024 | 407.37 | 414.15 | 407.27 | 413.46 | 169,414 | +6.49(+1.59%) |
Feb 22, 2024 | 396.75 | 407.45 | 396.75 | 406.97 | 153,612 | +10.72(+2.71%) |
Feb 21, 2024 | 402.49 | 404.34 | 394.39 | 396.25 | 233,897 | -5.79(-1.44%) |
Feb 20, 2024 | 398.48 | 402.63 | 397.01 | 402.05 | 160,946 | +4.50(+1.13%) |
Feb 16, 2024 | 394.00 | 399.15 | 391.60 | 397.55 | 158,040 | +5.30(+1.35%) |
Feb 15, 2024 | 390.97 | 395.34 | 389.12 | 392.25 | 199,596 | +1.12(+0.29%) |
Feb 14, 2024 | 392.10 | 392.80 | 387.38 | 391.14 | 203,745 | -0.24(-0.06%) |
Feb 13, 2024 | 395.75 | 401.14 | 391.27 | 391.38 | 239,367 | -3.50(-0.89%) |
Feb 12, 2024 | 393.50 | 395.54 | 386.80 | 394.87 | 208,103 | +1.57(+0.40%) |
Feb 09, 2024 | 400.98 | 404.52 | 386.22 | 393.30 | 369,587 | -7.67(-1.91%) |
Feb 08, 2024 | 377.21 | 402.37 | 370.92 | 400.98 | 754,250 | +33.73(+9.18%) |
Feb 07, 2024 | 362.00 | 369.17 | 361.37 | 367.25 | 260,471 | +7.73(+2.15%) |
Feb 06, 2024 | 361.58 | 362.84 | 358.14 | 359.52 | 222,746 | -2.13(-0.59%) |
Feb 05, 2024 | 357.83 | 362.63 | 355.27 | 361.65 | 224,399 | +4.01(+1.12%) |
Feb 02, 2024 | 353.44 | 359.54 | 353.44 | 357.64 | 186,410 | +3.07(+0.86%) |
Feb 01, 2024 | 350.19 | 359.95 | 350.19 | 354.57 | 261,265 | +2.42(+0.69%) |
Jan 31, 2024 | 354.63 | 356.52 | 351.56 | 352.16 | 213,250 | -3.61(-1.01%) |
Jan 30, 2024 | 353.65 | 358.58 | 351.45 | 355.76 | 241,176 | +2.11(+0.60%) |
Jan 29, 2024 | 357.56 | 357.56 | 350.29 | 353.65 | 267,753 | -3.13(-0.88%) |
Jan 26, 2024 | 363.82 | 365.14 | 355.44 | 356.78 | 184,043 | -5.67(-1.57%) |
Jan 25, 2024 | 358.54 | 362.54 | 357.20 | 362.46 | 206,540 | +4.81(+1.35%) |
Jan 24, 2024 | 359.85 | 360.91 | 356.63 | 357.64 | 114,337 | -1.88(-0.52%) |
Jan 23, 2024 | 361.68 | 366.99 | 359.22 | 359.52 | 141,275 | -2.95(-0.81%) |
Jan 22, 2024 | 366.55 | 366.55 | 362.33 | 362.47 | 157,502 | -3.52(-0.96%) |
Jan 19, 2024 | 372.40 | 372.40 | 365.72 | 365.98 | 138,106 | -6.16(-1.66%) |
Jan 18, 2024 | 377.81 | 377.81 | 369.67 | 372.15 | 173,528 | -4.79(-1.27%) |
Jan 17, 2024 | 380.19 | 383.85 | 376.93 | 376.94 | 117,828 | -3.32(-0.87%) |
Jan 16, 2024 | 378.76 | 383.69 | 378.82 | 380.26 | 178,641 | +3.04(+0.81%) |
Jan 12, 2024 | 377.84 | 379.53 | 376.73 | 377.22 | 128,687 | -0.17(-0.05%) |
Jan 11, 2024 | 374.02 | 378.73 | 370.00 | 377.39 | 137,519 | +2.61(+0.70%) |
Jan 10, 2024 | 377.45 | 378.39 | 374.09 | 374.78 | 149,526 | -2.06(-0.55%) |
Jan 09, 2024 | 381.12 | 381.18 | 376.76 | 376.84 | 107,382 | -3.68(-0.97%) |
Jan 08, 2024 | 376.28 | 381.17 | 374.27 | 380.52 | 186,348 | +4.64(+1.24%) |
Jan 05, 2024 | 376.21 | 377.41 | 372.71 | 375.87 | 217,071 | +2.03(+0.54%) |
Jan 04, 2024 | 368.66 | 377.55 | 368.63 | 373.84 | 287,906 | +11.91(+3.29%) |
Jan 03, 2024 | 357.43 | 364.12 | 356.59 | 361.94 | 221,322 | +3.35(+0.93%) |