Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 419.48 | 418.66 | 418.66 | 418.01 | 1,092,127 | +0.69(+0.17%) |
Mar 27, 2024 | 420.30 | 420.42 | 412.65 | 417.32 | 905,443 | -1.14(-0.27%) |
Mar 26, 2024 | 417.38 | 419.55 | 414.86 | 418.46 | 952,553 | +2.43(+0.58%) |
Mar 25, 2024 | 415.66 | 418.28 | 414.97 | 416.03 | 732,829 | +0.37(+0.09%) |
Mar 22, 2024 | 417.75 | 417.75 | 412.19 | 415.66 | 821,736 | -0.05(-0.01%) |
Mar 21, 2024 | 415.61 | 419.26 | 414.00 | 415.71 | 895,126 | +3.60(+0.87%) |
Mar 20, 2024 | 414.33 | 414.51 | 409.02 | 412.11 | 796,425 | -3.09(-0.74%) |
Mar 19, 2024 | 412.51 | 415.70 | 411.10 | 415.20 | 859,935 | +3.82(+0.93%) |
Mar 18, 2024 | 410.49 | 415.50 | 409.25 | 411.38 | 926,337 | +3.69(+0.91%) |
Mar 15, 2024 | 410.10 | 411.64 | 406.97 | 407.69 | 1,905,703 | -1.08(-0.26%) |
Mar 14, 2024 | 414.01 | 414.98 | 407.08 | 408.77 | 1,031,327 | -4.43(-1.07%) |
Mar 13, 2024 | 414.46 | 415.92 | 410.39 | 413.20 | 764,577 | +0.75(+0.18%) |
Mar 12, 2024 | 413.00 | 416.11 | 409.02 | 412.45 | 888,923 | -2.02(-0.49%) |
Mar 11, 2024 | 414.00 | 416.70 | 409.52 | 414.47 | 1,263,472 | +0.88(+0.21%) |
Mar 08, 2024 | 412.34 | 416.25 | 410.94 | 413.59 | 814,944 | +3.05(+0.74%) |
Mar 07, 2024 | 415.14 | 418.32 | 410.23 | 410.54 | 923,294 | -1.31(-0.32%) |
Mar 06, 2024 | 414.23 | 418.22 | 410.46 | 411.85 | 1,222,320 | -3.59(-0.86%) |
Mar 05, 2024 | 424.87 | 425.49 | 414.04 | 415.44 | 1,123,374 | -8.59(-2.03%) |
Mar 04, 2024 | 432.73 | 433.99 | 422.16 | 424.03 | 1,121,146 | -8.73(-2.02%) |
Mar 01, 2024 | 423.20 | 433.67 | 422.95 | 432.76 | 1,102,273 | +12.02(+2.86%) |
Feb 29, 2024 | 429.18 | 429.18 | 420.24 | 420.74 | 1,848,550 | -6.23(-1.46%) |
Feb 28, 2024 | 429.60 | 433.49 | 425.71 | 426.97 | 786,338 | -3.95(-0.92%) |
Feb 27, 2024 | 434.13 | 437.00 | 430.52 | 430.92 | 917,548 | -2.56(-0.59%) |
Feb 26, 2024 | 425.70 | 434.20 | 425.70 | 433.48 | 787,799 | +3.37(+0.78%) |
Feb 23, 2024 | 430.00 | 434.50 | 429.07 | 430.11 | 749,861 | +3.33(+0.78%) |
Feb 22, 2024 | 419.85 | 429.81 | 419.85 | 426.78 | 1,091,829 | +7.15(+1.70%) |
Feb 21, 2024 | 421.77 | 424.00 | 414.80 | 419.63 | 916,735 | -1.01(-0.24%) |
Feb 20, 2024 | 420.79 | 425.00 | 416.16 | 420.64 | 1,056,466 | -1.56(-0.37%) |
Feb 16, 2024 | 427.04 | 427.04 | 420.97 | 422.20 | 1,190,380 | -4.09(-0.96%) |
Feb 15, 2024 | 419.16 | 427.41 | 418.61 | 426.29 | 1,473,680 | +8.41(+2.01%) |
Feb 14, 2024 | 418.38 | 420.45 | 414.26 | 417.88 | 1,133,110 | +1.84(+0.44%) |
Feb 13, 2024 | 417.36 | 419.42 | 412.77 | 416.04 | 1,163,635 | -2.49(-0.59%) |
Feb 12, 2024 | 420.24 | 421.30 | 415.28 | 418.53 | 1,368,174 | -4.38(-1.04%) |
Feb 09, 2024 | 425.96 | 425.96 | 419.51 | 422.91 | 1,169,488 | -0.15(-0.04%) |
Feb 08, 2024 | 420.28 | 424.48 | 417.14 | 423.06 | 1,405,015 | +3.98(+0.95%) |
Feb 07, 2024 | 416.74 | 426.72 | 416.74 | 419.08 | 1,989,818 | +2.95(+0.71%) |
Feb 06, 2024 | 428.76 | 430.99 | 410.80 | 416.13 | 4,503,730 | -12.76(-2.98%) |
Feb 05, 2024 | 424.99 | 430.93 | 421.90 | 428.89 | 1,918,221 | +4.21(+0.99%) |
Feb 02, 2024 | 430.00 | 431.29 | 424.31 | 424.68 | 2,181,464 | -9.19(-2.12%) |
Feb 01, 2024 | 434.00 | 435.91 | 431.00 | 433.87 | 1,484,597 | +0.49(+0.11%) |
Jan 31, 2024 | 441.57 | 444.07 | 430.12 | 433.38 | 2,755,238 | -12.70(-2.85%) |
Jan 30, 2024 | 430.00 | 448.40 | 429.69 | 446.08 | 3,329,855 | +10.26(+2.35%) |
Jan 29, 2024 | 431.33 | 436.11 | 429.35 | 435.82 | 1,004,115 | +5.65(+1.31%) |
Jan 26, 2024 | 431.03 | 432.19 | 428.14 | 430.17 | 944,510 | +0.21(+0.05%) |
Jan 25, 2024 | 428.06 | 431.35 | 427.06 | 429.96 | 1,230,589 | +2.40(+0.56%) |
Jan 24, 2024 | 436.93 | 437.39 | 424.34 | 427.56 | 1,670,277 | -12.14(-2.76%) |
Jan 23, 2024 | 440.01 | 441.57 | 436.31 | 439.70 | 781,709 | -0.41(-0.09%) |
Jan 22, 2024 | 437.64 | 443.82 | 437.64 | 440.11 | 1,411,407 | +5.09(+1.17%) |
Jan 19, 2024 | 433.52 | 435.19 | 429.68 | 435.02 | 2,586,616 | +2.04(+0.47%) |
Jan 18, 2024 | 431.59 | 434.88 | 425.41 | 432.98 | 1,339,115 | -0.78(-0.18%) |
Jan 17, 2024 | 437.50 | 439.77 | 432.18 | 433.76 | 1,407,687 | -3.73(-0.85%) |
Jan 16, 2024 | 431.78 | 438.03 | 430.46 | 437.49 | 1,786,979 | +4.09(+0.94%) |
Jan 12, 2024 | 432.49 | 434.85 | 431.14 | 433.40 | 1,183,710 | +3.32(+0.77%) |
Jan 11, 2024 | 422.72 | 431.10 | 422.58 | 430.08 | 1,592,758 | +6.32(+1.49%) |
Jan 10, 2024 | 419.89 | 424.55 | 418.53 | 423.76 | 1,192,435 | +2.75(+0.65%) |
Jan 09, 2024 | 418.69 | 422.00 | 415.63 | 421.01 | 1,106,143 | +1.89(+0.45%) |
Jan 08, 2024 | 416.07 | 419.28 | 412.85 | 419.12 | 1,142,206 | +2.62(+0.63%) |
Jan 05, 2024 | 415.01 | 418.52 | 414.42 | 416.50 | 1,000,283 | +0.35(+0.08%) |
Jan 04, 2024 | 411.11 | 418.71 | 411.11 | 416.15 | 1,547,243 | +5.44(+1.32%) |
Jan 03, 2024 | 412.43 | 414.43 | 408.06 | 410.71 | 1,026,509 | -0.20(-0.05%) |