Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 316.49 | 317.67 | 317.67 | 317.53 | 846,884 | +3.51(+1.12%) |
Mar 27, 2024 | 312.94 | 315.27 | 309.43 | 314.02 | 601,090 | +5.61(+1.82%) |
Mar 26, 2024 | 310.82 | 314.91 | 308.41 | 308.41 | 627,359 | -2.83(-0.91%) |
Mar 25, 2024 | 314.00 | 317.65 | 309.22 | 311.24 | 968,421 | -1.39(-0.44%) |
Mar 22, 2024 | 310.00 | 316.17 | 310.00 | 312.63 | 962,001 | -0.50(-0.16%) |
Mar 21, 2024 | 298.83 | 313.29 | 297.59 | 313.13 | 1,622,839 | +18.08(+6.13%) |
Mar 20, 2024 | 292.00 | 296.07 | 290.79 | 295.05 | 676,796 | +1.69(+0.58%) |
Mar 19, 2024 | 285.54 | 293.36 | 285.13 | 293.36 | 1,084,711 | +8.10(+2.84%) |
Mar 18, 2024 | 283.32 | 289.68 | 281.47 | 285.26 | 1,253,480 | +1.49(+0.53%) |
Mar 15, 2024 | 283.61 | 286.09 | 278.54 | 283.77 | 3,560,566 | -1.88(-0.66%) |
Mar 14, 2024 | 288.00 | 292.40 | 279.02 | 285.65 | 2,005,546 | +1.78(+0.63%) |
Mar 13, 2024 | 263.11 | 289.80 | 261.21 | 283.87 | 5,098,447 | +42.82(+17.76%) |
Mar 12, 2024 | 237.50 | 243.50 | 237.50 | 241.05 | 1,740,160 | +4.70(+1.99%) |
Mar 11, 2024 | 237.36 | 239.87 | 234.26 | 236.35 | 1,787,308 | +1.45(+0.62%) |
Mar 08, 2024 | 234.88 | 239.50 | 234.31 | 234.90 | 2,279,592 | -12.59(-5.09%) |
Mar 07, 2024 | 242.33 | 249.04 | 241.28 | 247.49 | 1,181,582 | +7.78(+3.25%) |
Mar 06, 2024 | 240.91 | 243.51 | 238.06 | 239.71 | 602,153 | -0.62(-0.26%) |
Mar 05, 2024 | 234.99 | 243.59 | 234.99 | 240.33 | 992,690 | +2.68(+1.13%) |
Mar 04, 2024 | 235.01 | 241.56 | 234.79 | 237.65 | 1,144,562 | +1.01(+0.43%) |
Mar 01, 2024 | 236.32 | 237.46 | 233.86 | 236.64 | 600,668 | +1.11(+0.47%) |
Feb 29, 2024 | 234.20 | 236.46 | 231.58 | 235.53 | 5,094,995 | +2.79(+1.20%) |
Feb 28, 2024 | 230.82 | 235.38 | 230.82 | 232.74 | 666,659 | -0.70(-0.30%) |
Feb 27, 2024 | 231.59 | 235.87 | 230.93 | 233.44 | 706,747 | +3.71(+1.61%) |
Feb 26, 2024 | 226.50 | 232.00 | 226.49 | 229.73 | 883,133 | +3.12(+1.38%) |
Feb 23, 2024 | 226.75 | 228.49 | 224.18 | 226.61 | 752,309 | +1.11(+0.49%) |
Feb 22, 2024 | 222.69 | 226.56 | 221.85 | 225.50 | 628,465 | +5.54(+2.52%) |
Feb 21, 2024 | 221.36 | 222.22 | 217.47 | 219.96 | 698,689 | -3.86(-1.72%) |
Feb 20, 2024 | 224.50 | 225.32 | 220.07 | 223.82 | 824,597 | -2.28(-1.01%) |
Feb 16, 2024 | 221.19 | 228.17 | 219.46 | 226.10 | 784,279 | +3.18(+1.43%) |
Feb 15, 2024 | 224.00 | 225.22 | 220.42 | 222.92 | 417,363 | +0.52(+0.23%) |
Feb 14, 2024 | 224.11 | 225.05 | 220.96 | 222.40 | 768,552 | +0.36(+0.16%) |
Feb 13, 2024 | 219.76 | 223.58 | 216.39 | 222.04 | 1,203,050 | -4.73(-2.09%) |
Feb 12, 2024 | 219.88 | 231.16 | 219.88 | 226.77 | 1,534,652 | +6.78(+3.08%) |
Feb 09, 2024 | 216.57 | 222.59 | 216.24 | 219.99 | 1,003,870 | +4.13(+1.91%) |
Feb 08, 2024 | 208.00 | 216.09 | 207.01 | 215.86 | 961,628 | +10.34(+5.03%) |
Feb 07, 2024 | 204.57 | 207.32 | 203.37 | 205.52 | 484,252 | +0.83(+0.41%) |
Feb 06, 2024 | 199.73 | 205.37 | 199.60 | 204.69 | 513,760 | +5.00(+2.50%) |
Feb 05, 2024 | 197.86 | 199.91 | 195.15 | 199.69 | 566,810 | -0.65(-0.32%) |
Feb 02, 2024 | 195.01 | 201.70 | 192.51 | 200.34 | 769,805 | +3.36(+1.71%) |
Feb 01, 2024 | 195.61 | 197.62 | 191.53 | 196.98 | 819,895 | +3.59(+1.86%) |
Jan 31, 2024 | 199.83 | 199.99 | 192.98 | 193.39 | 1,328,853 | -7.19(-3.58%) |
Jan 30, 2024 | 200.35 | 201.85 | 198.64 | 200.58 | 716,812 | -0.91(-0.45%) |
Jan 29, 2024 | 208.06 | 208.51 | 197.09 | 201.49 | 1,333,757 | -7.06(-3.39%) |
Jan 26, 2024 | 210.84 | 211.75 | 208.09 | 208.55 | 469,874 | -1.59(-0.76%) |
Jan 25, 2024 | 208.59 | 210.90 | 207.73 | 210.14 | 577,089 | +2.42(+1.17%) |
Jan 24, 2024 | 212.52 | 212.52 | 206.00 | 207.72 | 460,924 | -2.87(-1.36%) |
Jan 23, 2024 | 210.73 | 211.96 | 208.10 | 210.59 | 677,817 | +1.00(+0.48%) |
Jan 22, 2024 | 207.96 | 210.34 | 205.64 | 209.59 | 969,108 | +3.17(+1.54%) |
Jan 19, 2024 | 207.15 | 207.29 | 201.62 | 206.42 | 786,781 | -0.47(-0.23%) |
Jan 18, 2024 | 204.83 | 208.00 | 203.61 | 206.89 | 1,186,541 | +3.87(+1.91%) |
Jan 17, 2024 | 199.92 | 203.76 | 199.56 | 203.02 | 635,441 | +0.92(+0.45%) |
Jan 16, 2024 | 199.98 | 202.82 | 198.93 | 202.10 | 793,888 | -0.96(-0.47%) |
Jan 12, 2024 | 201.68 | 203.58 | 199.76 | 203.06 | 496,025 | +1.61(+0.80%) |
Jan 11, 2024 | 204.71 | 204.71 | 195.16 | 201.45 | 812,525 | +4.24(+2.15%) |
Jan 10, 2024 | 199.12 | 200.27 | 197.03 | 197.21 | 442,577 | -0.64(-0.32%) |
Jan 09, 2024 | 196.58 | 199.00 | 196.58 | 197.84 | 421,689 | -0.69(-0.35%) |
Jan 08, 2024 | 196.18 | 200.02 | 195.99 | 198.53 | 466,418 | +3.27(+1.67%) |
Jan 05, 2024 | 192.59 | 196.50 | 192.59 | 195.26 | 564,491 | +0.94(+0.48%) |
Jan 04, 2024 | 193.42 | 196.15 | 192.22 | 194.33 | 816,555 | +0.64(+0.33%) |
Jan 03, 2024 | 199.80 | 200.45 | 192.63 | 193.69 | 1,061,503 | -8.72(-4.31%) |