Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 366.78 | 370.17 | 362.12 | 366.19 | 363,260 | +0.52(+0.14%) |
Mar 27, 2024 | 371.62 | 372.90 | 356.43 | 365.67 | 383,346 | -2.12(-0.58%) |
Mar 26, 2024 | 362.42 | 368.72 | 361.14 | 367.79 | 378,575 | +6.77(+1.87%) |
Mar 25, 2024 | 357.30 | 369.55 | 357.30 | 361.03 | 634,391 | +4.93(+1.38%) |
Mar 22, 2024 | 348.41 | 357.80 | 342.76 | 356.10 | 504,550 | +8.29(+2.38%) |
Mar 21, 2024 | 346.81 | 353.59 | 343.74 | 347.81 | 390,624 | -0.22(-0.06%) |
Mar 20, 2024 | 339.79 | 348.16 | 338.78 | 348.03 | 535,271 | +7.74(+2.27%) |
Mar 19, 2024 | 336.92 | 341.09 | 324.81 | 340.30 | 583,702 | +0.94(+0.28%) |
Mar 18, 2024 | 348.33 | 349.80 | 334.07 | 339.36 | 491,387 | -8.09(-2.33%) |
Mar 15, 2024 | 346.50 | 349.80 | 340.40 | 347.45 | 882,044 | -2.54(-0.73%) |
Mar 14, 2024 | 346.67 | 351.46 | 345.14 | 349.99 | 502,147 | +5.93(+1.72%) |
Mar 13, 2024 | 348.93 | 350.36 | 343.56 | 344.06 | 401,810 | -5.31(-1.52%) |
Mar 12, 2024 | 336.57 | 352.81 | 334.59 | 349.37 | 721,118 | +15.34(+4.59%) |
Mar 11, 2024 | 350.80 | 350.80 | 331.65 | 334.03 | 974,040 | -19.76(-5.58%) |
Mar 08, 2024 | 372.12 | 374.22 | 353.17 | 353.79 | 677,398 | -16.76(-4.52%) |
Mar 07, 2024 | 370.55 | 372.17 | 365.12 | 370.55 | 278,274 | +1.59(+0.43%) |
Mar 06, 2024 | 367.18 | 370.38 | 358.63 | 368.96 | 345,930 | +4.44(+1.22%) |
Mar 05, 2024 | 364.20 | 366.39 | 355.62 | 364.52 | 421,667 | -1.57(-0.43%) |
Mar 04, 2024 | 368.40 | 374.88 | 362.59 | 366.08 | 500,497 | +0.23(+0.06%) |
Mar 01, 2024 | 353.50 | 365.98 | 352.38 | 365.86 | 663,427 | +15.21(+4.34%) |
Feb 29, 2024 | 347.75 | 351.71 | 344.77 | 350.64 | 459,410 | +4.52(+1.31%) |
Feb 28, 2024 | 336.60 | 346.75 | 336.60 | 346.12 | 421,898 | +7.50(+2.22%) |
Feb 27, 2024 | 351.47 | 352.36 | 335.69 | 338.62 | 836,306 | -10.44(-2.99%) |
Feb 26, 2024 | 339.65 | 350.47 | 339.61 | 349.05 | 632,930 | +10.62(+3.14%) |
Feb 23, 2024 | 333.40 | 341.38 | 332.44 | 338.44 | 579,154 | +4.78(+1.43%) |
Feb 22, 2024 | 318.19 | 342.89 | 316.87 | 333.66 | 1,059,949 | +23.70(+7.65%) |
Feb 21, 2024 | 307.62 | 319.43 | 300.66 | 309.96 | 1,114,529 | -14.13(-4.36%) |
Feb 20, 2024 | 321.83 | 324.68 | 316.63 | 324.09 | 911,929 | +5.20(+1.63%) |
Feb 16, 2024 | 315.99 | 324.49 | 314.08 | 318.89 | 829,534 | +4.11(+1.30%) |
Feb 15, 2024 | 308.46 | 315.09 | 307.84 | 314.78 | 419,417 | +7.41(+2.41%) |
Feb 14, 2024 | 304.77 | 307.66 | 300.58 | 307.37 | 418,267 | +7.75(+2.59%) |
Feb 13, 2024 | 288.35 | 299.65 | 285.50 | 299.62 | 426,958 | +6.71(+2.29%) |
Feb 12, 2024 | 294.66 | 297.14 | 291.60 | 292.91 | 342,002 | -2.25(-0.76%) |
Feb 09, 2024 | 294.53 | 297.32 | 293.27 | 295.16 | 406,760 | +1.35(+0.46%) |
Feb 08, 2024 | 294.23 | 297.86 | 293.27 | 293.81 | 445,371 | +1.36(+0.46%) |
Feb 07, 2024 | 288.25 | 295.74 | 285.49 | 292.45 | 339,692 | +6.30(+2.20%) |
Feb 06, 2024 | 285.99 | 286.74 | 282.62 | 286.15 | 272,647 | +0.54(+0.19%) |
Feb 05, 2024 | 286.88 | 287.43 | 282.81 | 285.61 | 195,169 | -1.83(-0.64%) |
Feb 02, 2024 | 286.93 | 289.90 | 283.67 | 287.44 | 242,216 | +0.18(+0.06%) |
Feb 01, 2024 | 281.69 | 288.05 | 281.69 | 287.26 | 310,336 | +6.47(+2.30%) |
Jan 31, 2024 | 279.73 | 286.23 | 278.26 | 280.78 | 411,247 | +1.91(+0.68%) |
Jan 30, 2024 | 278.70 | 282.54 | 277.02 | 278.88 | 255,404 | +0.21(+0.08%) |
Jan 29, 2024 | 274.16 | 279.67 | 270.05 | 278.67 | 368,744 | +5.79(+2.12%) |
Jan 26, 2024 | 280.22 | 280.94 | 271.36 | 272.87 | 413,594 | -7.61(-2.71%) |
Jan 25, 2024 | 283.69 | 284.02 | 278.37 | 280.48 | 204,993 | +0.34(+0.12%) |
Jan 24, 2024 | 285.41 | 285.41 | 279.25 | 280.14 | 216,175 | -2.72(-0.96%) |
Jan 23, 2024 | 281.97 | 284.63 | 279.13 | 282.86 | 368,162 | +1.37(+0.49%) |
Jan 22, 2024 | 276.71 | 284.55 | 276.71 | 281.49 | 418,381 | +6.06(+2.20%) |
Jan 19, 2024 | 276.41 | 276.44 | 271.86 | 275.43 | 427,563 | +0.27(+0.10%) |
Jan 18, 2024 | 274.97 | 276.75 | 272.58 | 275.16 | 474,473 | +1.99(+0.73%) |
Jan 17, 2024 | 270.37 | 273.35 | 265.28 | 273.17 | 530,201 | +1.79(+0.66%) |
Jan 16, 2024 | 262.21 | 274.18 | 262.19 | 271.38 | 553,962 | +10.42(+3.99%) |
Jan 12, 2024 | 262.61 | 264.25 | 260.93 | 260.97 | 292,160 | -1.30(-0.49%) |
Jan 11, 2024 | 258.09 | 262.65 | 256.20 | 262.26 | 361,123 | +3.15(+1.21%) |
Jan 10, 2024 | 254.15 | 259.17 | 252.75 | 259.12 | 245,266 | +5.49(+2.17%) |
Jan 09, 2024 | 246.57 | 253.62 | 246.57 | 253.62 | 305,824 | +5.52(+2.23%) |
Jan 08, 2024 | 245.28 | 248.76 | 245.28 | 248.10 | 296,105 | +3.16(+1.29%) |
Jan 05, 2024 | 243.31 | 245.91 | 242.07 | 244.94 | 272,598 | +2.03(+0.83%) |
Jan 04, 2024 | 244.39 | 245.17 | 241.50 | 242.92 | 355,196 | -1.47(-0.60%) |
Jan 03, 2024 | 252.38 | 252.38 | 243.73 | 244.39 | 487,686 | -7.71(-3.06%) |