Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 392.19 | 392.63 | 388.74 | 391.05 | 224,030 | +3.22(+0.83%) |
Mar 27, 2024 | 389.78 | 389.78 | 385.39 | 387.82 | 242,847 | +0.12(+0.03%) |
Mar 26, 2024 | 386.30 | 391.82 | 381.93 | 387.70 | 393,150 | +1.19(+0.31%) |
Mar 25, 2024 | 386.86 | 388.80 | 385.28 | 386.52 | 202,826 | +0.29(+0.08%) |
Mar 22, 2024 | 387.83 | 390.07 | 383.47 | 386.23 | 288,493 | -1.63(-0.42%) |
Mar 21, 2024 | 381.43 | 388.51 | 378.86 | 387.85 | 288,764 | +9.38(+2.48%) |
Mar 20, 2024 | 374.66 | 380.06 | 369.39 | 378.47 | 285,226 | +6.88(+1.85%) |
Mar 19, 2024 | 370.16 | 373.05 | 365.45 | 371.60 | 284,167 | +5.21(+1.42%) |
Mar 18, 2024 | 370.72 | 372.36 | 365.07 | 366.39 | 368,316 | -4.33(-1.17%) |
Mar 15, 2024 | 360.51 | 371.46 | 360.51 | 370.72 | 918,647 | +8.05(+2.22%) |
Mar 14, 2024 | 361.86 | 366.07 | 359.76 | 362.67 | 227,988 | +0.52(+0.14%) |
Mar 13, 2024 | 360.02 | 364.04 | 360.02 | 362.15 | 228,593 | +1.33(+0.37%) |
Mar 12, 2024 | 356.27 | 360.88 | 355.78 | 360.82 | 216,907 | +4.55(+1.28%) |
Mar 11, 2024 | 353.14 | 356.75 | 350.04 | 356.27 | 204,995 | +2.19(+0.62%) |
Mar 08, 2024 | 365.27 | 366.43 | 353.96 | 354.08 | 193,599 | -10.55(-2.89%) |
Mar 07, 2024 | 361.72 | 366.54 | 361.08 | 364.63 | 241,994 | +4.73(+1.31%) |
Mar 06, 2024 | 357.29 | 359.94 | 356.72 | 359.90 | 188,171 | +5.16(+1.45%) |
Mar 05, 2024 | 348.64 | 355.35 | 348.64 | 354.74 | 234,337 | +2.97(+0.85%) |
Mar 04, 2024 | 347.81 | 353.37 | 347.26 | 351.77 | 274,316 | +5.38(+1.55%) |
Mar 01, 2024 | 349.85 | 349.95 | 345.83 | 346.39 | 393,760 | -2.89(-0.83%) |
Feb 29, 2024 | 349.07 | 353.23 | 346.01 | 349.28 | 489,035 | +0.32(+0.09%) |
Feb 28, 2024 | 346.56 | 349.82 | 345.58 | 348.96 | 352,010 | +2.48(+0.71%) |
Feb 27, 2024 | 350.46 | 350.91 | 345.71 | 346.49 | 309,960 | -3.08(-0.88%) |
Feb 26, 2024 | 354.27 | 356.62 | 349.30 | 349.57 | 168,044 | -5.97(-1.68%) |
Feb 23, 2024 | 354.27 | 357.05 | 352.91 | 355.54 | 171,718 | +3.40(+0.97%) |
Feb 22, 2024 | 349.28 | 352.52 | 348.31 | 352.14 | 199,165 | +5.41(+1.56%) |
Feb 21, 2024 | 345.52 | 347.27 | 342.86 | 346.73 | 278,975 | +0.52(+0.15%) |
Feb 20, 2024 | 339.21 | 346.71 | 338.41 | 346.21 | 219,049 | +4.99(+1.46%) |
Feb 16, 2024 | 344.71 | 347.49 | 341.13 | 341.22 | 238,410 | -3.35(-0.97%) |
Feb 15, 2024 | 347.07 | 348.66 | 343.30 | 344.57 | 226,702 | -1.29(-0.37%) |
Feb 14, 2024 | 345.76 | 347.72 | 342.88 | 345.86 | 242,981 | +3.67(+1.07%) |
Feb 13, 2024 | 342.28 | 344.88 | 337.00 | 342.19 | 304,622 | -6.75(-1.93%) |
Feb 12, 2024 | 344.22 | 349.41 | 342.60 | 348.94 | 315,607 | +4.38(+1.27%) |
Feb 09, 2024 | 340.21 | 347.14 | 340.21 | 344.56 | 299,714 | +3.35(+0.98%) |
Feb 08, 2024 | 338.67 | 342.03 | 335.50 | 341.20 | 448,892 | +0.83(+0.24%) |
Feb 07, 2024 | 346.34 | 348.43 | 332.00 | 340.38 | 819,583 | +24.19(+7.65%) |
Feb 06, 2024 | 314.25 | 316.63 | 312.15 | 316.18 | 478,635 | +3.06(+0.98%) |
Feb 05, 2024 | 315.94 | 318.25 | 312.71 | 313.13 | 241,824 | -6.42(-2.01%) |
Feb 02, 2024 | 315.43 | 319.88 | 312.70 | 319.55 | 245,264 | +1.94(+0.61%) |
Feb 01, 2024 | 315.14 | 317.61 | 311.73 | 317.61 | 242,090 | +4.76(+1.52%) |
Jan 31, 2024 | 319.56 | 320.84 | 312.55 | 312.85 | 734,284 | -6.09(-1.91%) |
Jan 30, 2024 | 311.19 | 319.09 | 308.65 | 318.94 | 333,400 | +6.35(+2.03%) |
Jan 29, 2024 | 308.15 | 312.72 | 307.06 | 312.59 | 119,339 | +4.93(+1.60%) |
Jan 26, 2024 | 310.53 | 310.53 | 306.81 | 307.66 | 120,473 | -1.15(-0.37%) |
Jan 25, 2024 | 304.16 | 309.21 | 301.08 | 308.82 | 195,368 | +7.98(+2.65%) |
Jan 24, 2024 | 305.30 | 305.30 | 300.72 | 300.83 | 212,271 | -1.72(-0.57%) |
Jan 23, 2024 | 307.95 | 309.20 | 302.44 | 302.56 | 245,305 | -5.22(-1.69%) |
Jan 22, 2024 | 309.35 | 312.11 | 307.12 | 307.77 | 247,813 | +0.42(+0.14%) |
Jan 19, 2024 | 308.46 | 309.45 | 303.69 | 307.35 | 227,574 | -1.36(-0.44%) |
Jan 18, 2024 | 309.14 | 310.34 | 305.27 | 308.72 | 162,705 | +0.51(+0.16%) |
Jan 17, 2024 | 299.05 | 309.30 | 298.63 | 308.21 | 280,528 | +8.68(+2.90%) |
Jan 16, 2024 | 298.61 | 299.55 | 295.92 | 299.53 | 192,970 | -1.22(-0.40%) |
Jan 12, 2024 | 306.35 | 306.52 | 299.97 | 300.74 | 170,134 | -3.94(-1.29%) |
Jan 11, 2024 | 303.71 | 305.86 | 300.29 | 304.69 | 140,484 | +0.08(+0.03%) |
Jan 10, 2024 | 306.80 | 309.46 | 303.29 | 304.61 | 222,115 | -1.72(-0.56%) |
Jan 09, 2024 | 306.45 | 308.54 | 305.13 | 306.33 | 118,321 | -1.81(-0.59%) |
Jan 08, 2024 | 304.88 | 308.14 | 303.63 | 308.14 | 141,235 | +3.26(+1.07%) |
Jan 05, 2024 | 300.11 | 306.80 | 299.65 | 304.88 | 283,998 | +4.57(+1.52%) |
Jan 04, 2024 | 299.87 | 302.78 | 299.26 | 300.31 | 215,282 | +0.09(+0.03%) |
Jan 03, 2024 | 304.24 | 304.82 | 299.00 | 300.22 | 200,432 | -8.39(-2.72%) |