Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 422.12 | 425.43 | 419.40 | 425.01 | 205,454 | +4.41(+1.05%) |
Mar 27, 2024 | 422.28 | 422.28 | 417.01 | 420.60 | 263,361 | +2.51(+0.60%) |
Mar 26, 2024 | 420.00 | 421.06 | 417.08 | 418.09 | 184,523 | -2.16(-0.51%) |
Mar 25, 2024 | 417.82 | 421.50 | 415.62 | 420.25 | 174,643 | +0.96(+0.23%) |
Mar 22, 2024 | 421.97 | 421.97 | 413.06 | 419.29 | 259,800 | -1.79(-0.43%) |
Mar 21, 2024 | 422.10 | 423.48 | 419.79 | 421.08 | 176,210 | +0.46(+0.11%) |
Mar 20, 2024 | 425.58 | 425.58 | 416.94 | 420.62 | 162,742 | -3.78(-0.89%) |
Mar 19, 2024 | 415.56 | 425.41 | 415.56 | 424.40 | 190,827 | +8.07(+1.94%) |
Mar 18, 2024 | 418.33 | 421.10 | 415.42 | 416.33 | 140,973 | +0.02(+0.00%) |
Mar 15, 2024 | 412.11 | 417.44 | 411.21 | 416.31 | 492,593 | -1.97(-0.47%) |
Mar 14, 2024 | 420.34 | 423.53 | 414.43 | 418.28 | 160,470 | -2.87(-0.68%) |
Mar 13, 2024 | 429.35 | 429.83 | 419.13 | 421.15 | 291,168 | -6.81(-1.59%) |
Mar 12, 2024 | 426.76 | 431.45 | 423.11 | 427.96 | 206,635 | -0.86(-0.20%) |
Mar 11, 2024 | 418.10 | 429.05 | 418.10 | 428.82 | 299,704 | +8.34(+1.98%) |
Mar 08, 2024 | 422.34 | 425.49 | 417.83 | 420.48 | 204,703 | -1.59(-0.38%) |
Mar 07, 2024 | 424.19 | 424.98 | 419.96 | 422.07 | 165,446 | +2.21(+0.53%) |
Mar 06, 2024 | 422.35 | 425.26 | 417.51 | 419.86 | 208,517 | +2.68(+0.64%) |
Mar 05, 2024 | 434.23 | 437.78 | 413.54 | 417.18 | 296,860 | -20.96(-4.78%) |
Mar 04, 2024 | 439.00 | 440.85 | 436.24 | 438.14 | 178,145 | -2.76(-0.63%) |
Mar 01, 2024 | 436.03 | 441.76 | 433.60 | 440.90 | 180,137 | +3.76(+0.86%) |
Feb 29, 2024 | 440.13 | 440.72 | 434.54 | 437.14 | 348,977 | -1.57(-0.36%) |
Feb 28, 2024 | 434.88 | 440.15 | 434.80 | 438.71 | 131,005 | +2.32(+0.53%) |
Feb 27, 2024 | 441.21 | 443.93 | 434.93 | 436.39 | 144,299 | -4.80(-1.09%) |
Feb 26, 2024 | 439.46 | 444.77 | 437.81 | 441.19 | 284,551 | +3.71(+0.85%) |
Feb 23, 2024 | 439.49 | 441.00 | 434.30 | 437.48 | 141,171 | +0.88(+0.20%) |
Feb 22, 2024 | 439.83 | 443.70 | 434.00 | 436.60 | 298,540 | +3.89(+0.90%) |
Feb 21, 2024 | 434.47 | 434.47 | 425.92 | 432.71 | 239,424 | -2.67(-0.61%) |
Feb 20, 2024 | 438.00 | 440.70 | 432.85 | 435.38 | 184,492 | -5.60(-1.27%) |
Feb 16, 2024 | 443.07 | 443.21 | 437.44 | 440.98 | 202,349 | -0.13(-0.03%) |
Feb 15, 2024 | 423.15 | 454.74 | 421.29 | 441.11 | 378,644 | +0.98(+0.22%) |
Feb 14, 2024 | 435.77 | 441.03 | 432.23 | 440.13 | 229,831 | +8.43(+1.95%) |
Feb 13, 2024 | 423.21 | 436.49 | 423.21 | 431.70 | 246,330 | -3.15(-0.72%) |
Feb 12, 2024 | 440.29 | 441.40 | 434.45 | 434.85 | 194,605 | -6.14(-1.39%) |
Feb 09, 2024 | 437.31 | 442.39 | 433.11 | 440.99 | 165,678 | +5.84(+1.34%) |
Feb 08, 2024 | 434.88 | 437.90 | 434.51 | 435.15 | 142,783 | -0.73(-0.17%) |
Feb 07, 2024 | 433.92 | 437.81 | 430.69 | 435.88 | 133,872 | +5.36(+1.25%) |
Feb 06, 2024 | 429.98 | 431.38 | 425.59 | 430.52 | 128,345 | +3.13(+0.73%) |
Feb 05, 2024 | 428.43 | 429.65 | 421.79 | 427.39 | 117,182 | -3.47(-0.81%) |
Feb 02, 2024 | 428.64 | 433.92 | 427.33 | 430.86 | 201,566 | +1.18(+0.27%) |
Feb 01, 2024 | 422.59 | 431.13 | 421.14 | 429.68 | 134,879 | +6.93(+1.64%) |
Jan 31, 2024 | 430.68 | 432.00 | 421.57 | 422.75 | 146,679 | -9.31(-2.15%) |
Jan 30, 2024 | 434.27 | 437.00 | 431.93 | 432.06 | 136,110 | -4.35(-1.00%) |
Jan 29, 2024 | 432.09 | 436.41 | 430.21 | 436.41 | 148,103 | +5.79(+1.34%) |
Jan 26, 2024 | 429.53 | 432.59 | 428.32 | 430.62 | 153,521 | +1.37(+0.32%) |
Jan 25, 2024 | 441.60 | 441.60 | 428.42 | 429.25 | 230,060 | -10.04(-2.29%) |
Jan 24, 2024 | 447.97 | 451.71 | 439.11 | 439.29 | 251,981 | -4.71(-1.06%) |
Jan 23, 2024 | 440.64 | 445.87 | 438.17 | 444.00 | 193,342 | +3.88(+0.88%) |
Jan 22, 2024 | 434.34 | 440.99 | 434.01 | 440.12 | 199,076 | +9.79(+2.27%) |
Jan 19, 2024 | 426.22 | 430.62 | 424.29 | 430.33 | 125,676 | +6.17(+1.45%) |
Jan 18, 2024 | 421.66 | 424.23 | 419.50 | 424.16 | 155,777 | +4.62(+1.10%) |
Jan 17, 2024 | 416.54 | 419.89 | 411.38 | 419.54 | 129,962 | +2.33(+0.56%) |
Jan 16, 2024 | 427.00 | 429.40 | 416.41 | 417.21 | 179,835 | -11.79(-2.75%) |
Jan 12, 2024 | 426.97 | 430.42 | 425.77 | 429.00 | 171,006 | +3.73(+0.88%) |
Jan 11, 2024 | 421.27 | 425.94 | 419.18 | 425.27 | 177,226 | +6.87(+1.64%) |
Jan 10, 2024 | 413.58 | 418.65 | 412.68 | 418.40 | 163,606 | +5.73(+1.39%) |
Jan 09, 2024 | 410.68 | 415.80 | 410.68 | 412.67 | 102,514 | -1.75(-0.42%) |
Jan 08, 2024 | 404.39 | 414.43 | 402.48 | 414.42 | 243,317 | +13.60(+3.39%) |
Jan 05, 2024 | 401.06 | 405.19 | 398.63 | 400.82 | 243,024 | -0.57(-0.14%) |
Jan 04, 2024 | 406.79 | 409.63 | 400.80 | 401.39 | 161,667 | -5.51(-1.35%) |
Jan 03, 2024 | 406.68 | 411.14 | 405.16 | 406.90 | 221,056 | -1.30(-0.32%) |