Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 399.60 | 401.27 | 390.79 | 392.62 | 1,654,429 | -3.66(-0.92%) |
Mar 15, 2024 | 398.16 | 398.16 | 382.63 | 396.28 | 3,906,794 | +11.97(+3.11%) |
Mar 14, 2024 | 383.23 | 384.43 | 376.60 | 384.31 | 1,412,186 | +1.32(+0.34%) |
Mar 13, 2024 | 389.67 | 390.69 | 380.99 | 382.99 | 1,447,445 | -6.41(-1.65%) |
Mar 12, 2024 | 378.90 | 390.25 | 378.52 | 389.40 | 1,444,999 | +10.50(+2.77%) |
Mar 11, 2024 | 391.00 | 391.00 | 377.44 | 378.90 | 1,602,424 | -12.95(-3.30%) |
Mar 08, 2024 | 392.02 | 395.93 | 390.79 | 391.85 | 1,737,965 | -0.83(-0.21%) |
Mar 07, 2024 | 393.30 | 396.61 | 390.35 | 392.68 | 1,797,501 | +4.52(+1.16%) |
Mar 06, 2024 | 386.76 | 393.14 | 386.76 | 388.16 | 1,201,159 | +0.84(+0.22%) |
Mar 05, 2024 | 400.00 | 400.41 | 386.30 | 387.32 | 1,610,460 | -13.27(-3.31%) |
Mar 04, 2024 | 398.30 | 403.00 | 396.51 | 400.59 | 1,940,755 | +2.69(+0.68%) |
Mar 01, 2024 | 383.48 | 399.67 | 382.32 | 397.90 | 2,194,148 | +12.30(+3.19%) |
Feb 29, 2024 | 384.41 | 389.26 | 383.93 | 385.60 | 2,134,344 | -0.99(-0.26%) |
Feb 28, 2024 | 384.60 | 386.75 | 383.56 | 386.59 | 902,822 | +0.13(+0.03%) |
Feb 27, 2024 | 386.46 | 389.47 | 385.27 | 386.46 | 1,042,866 | -1.81(-0.47%) |
Feb 26, 2024 | 389.40 | 391.81 | 386.15 | 388.27 | 1,024,438 | -1.50(-0.38%) |
Feb 23, 2024 | 389.08 | 391.25 | 387.28 | 389.77 | 1,000,529 | +0.69(+0.18%) |
Feb 22, 2024 | 382.43 | 389.68 | 382.21 | 389.08 | 1,540,678 | +8.85(+2.33%) |
Feb 21, 2024 | 376.75 | 380.47 | 373.15 | 380.23 | 1,215,847 | +2.59(+0.69%) |
Feb 20, 2024 | 379.69 | 382.88 | 374.61 | 377.64 | 1,543,502 | -0.99(-0.26%) |
Feb 16, 2024 | 378.29 | 381.15 | 376.00 | 378.63 | 1,272,002 | -1.54(-0.41%) |
Feb 15, 2024 | 382.03 | 383.00 | 377.54 | 380.17 | 1,053,093 | -1.59(-0.42%) |
Feb 14, 2024 | 380.09 | 381.91 | 378.00 | 381.76 | 1,147,555 | +2.87(+0.76%) |
Feb 13, 2024 | 375.00 | 383.25 | 371.00 | 378.89 | 1,705,250 | -3.24(-0.85%) |
Feb 12, 2024 | 386.09 | 387.36 | 381.07 | 382.13 | 1,569,575 | -6.09(-1.57%) |
Feb 09, 2024 | 387.46 | 389.92 | 383.05 | 388.22 | 1,234,102 | +1.28(+0.33%) |
Feb 08, 2024 | 389.51 | 391.60 | 385.36 | 386.94 | 1,002,052 | -4.44(-1.13%) |
Feb 07, 2024 | 390.38 | 392.00 | 385.72 | 391.38 | 1,458,796 | +1.69(+0.43%) |
Feb 06, 2024 | 385.26 | 389.79 | 384.12 | 389.69 | 1,693,983 | +5.75(+1.50%) |
Feb 05, 2024 | 384.47 | 388.62 | 380.57 | 383.94 | 1,575,107 | +0.17(+0.04%) |
Feb 02, 2024 | 382.33 | 385.43 | 377.90 | 383.77 | 1,773,562 | -0.06(-0.02%) |
Feb 01, 2024 | 378.41 | 384.29 | 375.67 | 383.83 | 1,627,878 | +5.61(+1.48%) |
Jan 31, 2024 | 378.50 | 383.74 | 375.60 | 378.22 | 1,801,774 | +0.93(+0.25%) |
Jan 30, 2024 | 377.37 | 381.79 | 376.42 | 377.29 | 1,374,568 | -1.87(-0.49%) |
Jan 29, 2024 | 374.41 | 379.34 | 373.06 | 379.16 | 1,602,614 | +4.40(+1.17%) |
Jan 26, 2024 | 371.60 | 375.06 | 368.01 | 374.76 | 2,148,960 | -0.21(-0.06%) |
Jan 25, 2024 | 372.61 | 377.32 | 370.60 | 374.97 | 1,872,482 | +4.90(+1.32%) |
Jan 24, 2024 | 383.93 | 384.00 | 362.14 | 370.07 | 4,948,581 | -1.15(-0.31%) |
Jan 23, 2024 | 377.25 | 377.80 | 367.50 | 371.22 | 2,394,959 | -4.59(-1.22%) |
Jan 22, 2024 | 377.91 | 379.39 | 375.07 | 375.81 | 1,811,918 | +0.99(+0.26%) |
Jan 19, 2024 | 374.00 | 376.90 | 370.65 | 374.82 | 2,392,529 | +2.89(+0.78%) |
Jan 18, 2024 | 369.88 | 374.18 | 366.79 | 371.93 | 2,532,656 | +13.05(+3.64%) |
Jan 17, 2024 | 358.40 | 361.23 | 355.17 | 358.88 | 1,246,057 | -3.45(-0.95%) |
Jan 16, 2024 | 363.39 | 363.56 | 359.39 | 362.33 | 1,494,849 | -1.38(-0.38%) |
Jan 12, 2024 | 365.00 | 366.86 | 360.96 | 363.71 | 1,456,462 | +1.40(+0.39%) |
Jan 11, 2024 | 364.45 | 366.80 | 357.63 | 362.31 | 2,230,307 | -2.14(-0.59%) |
Jan 10, 2024 | 348.00 | 364.87 | 345.53 | 364.45 | 4,862,985 | +33.89(+10.25%) |
Jan 09, 2024 | 326.03 | 332.80 | 325.76 | 330.56 | 1,416,548 | +1.70(+0.52%) |
Jan 08, 2024 | 324.50 | 329.53 | 324.12 | 328.86 | 1,463,305 | +6.36(+1.97%) |
Jan 05, 2024 | 322.55 | 327.52 | 321.31 | 322.50 | 1,042,127 | -0.77(-0.24%) |
Jan 04, 2024 | 320.43 | 326.41 | 320.26 | 323.27 | 1,471,743 | +1.14(+0.35%) |
Jan 03, 2024 | 328.10 | 328.10 | 320.68 | 322.13 | 1,596,534 | -8.85(-2.67%) |