Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 491.52 | 491.96 | 491.52 | 491.96 | 7,319 | +0.42(+0.09%) |
Mar 27, 2024 | 492.00 | 492.10 | 490.56 | 491.54 | 5,485 | +0.44(+0.09%) |
Mar 26, 2024 | 491.85 | 492.40 | 490.50 | 491.10 | 26,937 | +0.58(+0.12%) |
Mar 25, 2024 | 490.50 | 492.00 | 490.50 | 490.52 | 4,441 | +0.12(+0.02%) |
Mar 22, 2024 | 490.00 | 490.40 | 490.00 | 490.40 | 3,129 | -0.01(-0.00%) |
Mar 21, 2024 | 488.00 | 490.93 | 487.90 | 490.41 | 39,411 | +2.71(+0.56%) |
Mar 20, 2024 | 488.00 | 488.00 | 487.61 | 487.70 | 4,732 | -0.05(-0.01%) |
Mar 19, 2024 | 485.90 | 488.46 | 485.90 | 487.75 | 38,741 | +1.75(+0.36%) |
Mar 18, 2024 | 486.00 | 486.00 | 485.00 | 486.00 | 9,202 | +0.45(+0.09%) |
Mar 15, 2024 | 485.00 | 486.00 | 485.00 | 485.55 | 21,079 | -0.45(-0.09%) |
Mar 14, 2024 | 485.50 | 486.00 | 484.30 | 486.00 | 12,064 | +0.76(+0.16%) |
Mar 13, 2024 | 485.00 | 485.24 | 484.50 | 485.24 | 9,615 | +0.24(+0.05%) |
Mar 12, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 3,604 | +0.48(+0.10%) |
Mar 11, 2024 | 486.00 | 486.00 | 484.28 | 484.52 | 12,281 | -0.92(-0.19%) |
Mar 08, 2024 | 485.60 | 485.71 | 485.00 | 485.44 | 18,223 | +0.47(+0.10%) |
Mar 07, 2024 | 485.50 | 485.50 | 483.90 | 484.97 | 11,803 | +0.47(+0.10%) |
Mar 06, 2024 | 484.76 | 484.95 | 484.06 | 484.50 | 4,353 | +0.58(+0.12%) |
Mar 05, 2024 | 487.48 | 487.48 | 480.00 | 483.92 | 23,832 | -2.08(-0.43%) |
Mar 04, 2024 | 486.00 | 486.27 | 486.00 | 486.00 | 4,664 | +0.00(+0.00%) |
Mar 01, 2024 | 485.75 | 486.54 | 485.74 | 486.00 | 4,829 | +0.42(+0.09%) |
Feb 29, 2024 | 485.90 | 487.33 | 485.58 | 485.58 | 7,547 | +0.54(+0.11%) |
Feb 28, 2024 | 485.00 | 485.40 | 485.00 | 485.04 | 3,410 | -0.31(-0.06%) |
Feb 27, 2024 | 485.75 | 485.95 | 485.35 | 485.35 | 5,681 | +0.10(+0.02%) |
Feb 26, 2024 | 485.65 | 485.65 | 484.62 | 485.25 | 7,139 | -1.00(-0.21%) |
Feb 23, 2024 | 485.67 | 486.30 | 485.65 | 486.25 | 5,393 | +1.29(+0.27%) |
Feb 22, 2024 | 484.00 | 485.48 | 484.00 | 484.96 | 9,304 | +1.21(+0.25%) |
Feb 21, 2024 | 483.52 | 484.24 | 483.51 | 483.75 | 8,598 | -0.11(-0.02%) |
Feb 20, 2024 | 483.71 | 484.44 | 483.51 | 483.86 | 8,477 | -0.98(-0.20%) |
Feb 16, 2024 | 484.24 | 484.88 | 484.24 | 484.84 | 6,702 | +0.45(+0.09%) |
Feb 15, 2024 | 484.50 | 484.50 | 484.23 | 484.39 | 22,591 | +0.12(+0.02%) |
Feb 14, 2024 | 483.51 | 484.27 | 483.50 | 484.27 | 12,957 | +0.75(+0.16%) |
Feb 13, 2024 | 484.00 | 484.50 | 483.50 | 483.52 | 29,728 | -0.72(-0.15%) |
Feb 12, 2024 | 481.10 | 485.70 | 481.10 | 484.24 | 33,772 | -0.04(-0.01%) |
Feb 09, 2024 | 483.01 | 484.50 | 482.75 | 484.28 | 16,916 | +0.16(+0.03%) |
Feb 08, 2024 | 484.46 | 484.46 | 484.12 | 484.12 | 4,603 | +0.12(+0.02%) |
Feb 07, 2024 | 483.60 | 484.15 | 483.60 | 484.00 | 10,999 | +0.44(+0.09%) |
Feb 06, 2024 | 483.64 | 483.64 | 483.56 | 483.56 | 4,491 | +0.05(+0.01%) |
Feb 05, 2024 | 483.37 | 483.77 | 483.37 | 483.51 | 7,525 | +0.41(+0.08%) |
Feb 02, 2024 | 483.64 | 483.72 | 483.10 | 483.10 | 12,566 | -0.52(-0.11%) |
Feb 01, 2024 | 483.70 | 484.49 | 483.62 | 483.62 | 13,403 | -0.38(-0.08%) |
Jan 31, 2024 | 484.98 | 484.98 | 484.00 | 484.00 | 7,129 | -0.40(-0.08%) |
Jan 30, 2024 | 484.17 | 484.40 | 484.00 | 484.40 | 3,717 | +0.60(+0.12%) |
Jan 29, 2024 | 483.90 | 483.90 | 483.50 | 483.80 | 3,868 | +0.50(+0.10%) |
Jan 26, 2024 | 483.95 | 483.95 | 483.22 | 483.30 | 4,548 | +0.08(+0.02%) |
Jan 25, 2024 | 483.41 | 484.00 | 483.20 | 483.22 | 11,519 | -0.28(-0.06%) |
Jan 24, 2024 | 483.22 | 484.80 | 483.19 | 483.50 | 7,802 | -0.25(-0.05%) |
Jan 23, 2024 | 483.17 | 484.25 | 483.10 | 483.75 | 13,147 | +0.01(+0.00%) |
Jan 22, 2024 | 483.50 | 484.00 | 483.10 | 483.74 | 9,094 | +0.26(+0.05%) |
Jan 19, 2024 | 484.48 | 484.48 | 483.30 | 483.48 | 6,000 | +0.10(+0.02%) |
Jan 18, 2024 | 483.45 | 483.59 | 483.20 | 483.38 | 7,040 | +0.26(+0.05%) |
Jan 17, 2024 | 483.12 | 483.80 | 483.08 | 483.12 | 8,100 | -0.08(-0.02%) |
Jan 16, 2024 | 484.38 | 484.43 | 483.20 | 483.20 | 5,021 | -0.13(-0.03%) |
Jan 12, 2024 | 483.84 | 485.00 | 483.33 | 483.33 | 13,198 | +0.02(+0.00%) |
Jan 11, 2024 | 484.00 | 484.00 | 483.15 | 483.31 | 7,066 | -0.90(-0.19%) |
Jan 10, 2024 | 483.19 | 485.00 | 482.60 | 484.21 | 18,227 | +1.68(+0.35%) |
Jan 09, 2024 | 483.01 | 483.35 | 482.53 | 482.53 | 57,688 | -0.47(-0.10%) |
Jan 08, 2024 | 483.21 | 483.21 | 483.00 | 483.00 | 15,999 | +0.20(+0.04%) |
Jan 05, 2024 | 483.01 | 483.17 | 482.80 | 482.80 | 14,317 | -0.23(-0.05%) |
Jan 04, 2024 | 483.94 | 483.94 | 483.00 | 483.03 | 13,536 | +0.41(+0.08%) |
Jan 03, 2024 | 483.51 | 483.90 | 482.25 | 482.62 | 121,149 | -1.22(-0.25%) |