Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 393.86 | 402.68 | 392.37 | 402.38 | 344,731 | +10.85(+2.77%) |
Feb 28, 2024 | 383.51 | 400.88 | 383.51 | 391.53 | 601,783 | -21.62(-5.23%) |
Feb 27, 2024 | 413.66 | 414.33 | 402.47 | 413.15 | 295,287 | +3.73(+0.91%) |
Feb 26, 2024 | 411.30 | 413.79 | 406.59 | 409.42 | 286,832 | -1.92(-0.47%) |
Feb 23, 2024 | 406.50 | 414.11 | 405.54 | 411.34 | 281,677 | +6.36(+1.57%) |
Feb 22, 2024 | 389.83 | 405.20 | 389.70 | 404.98 | 308,652 | +22.91(+6.00%) |
Feb 21, 2024 | 385.23 | 388.10 | 378.24 | 382.07 | 223,821 | -1.62(-0.42%) |
Feb 20, 2024 | 380.37 | 383.94 | 374.42 | 383.69 | 254,751 | -3.17(-0.82%) |
Feb 16, 2024 | 390.99 | 395.43 | 386.58 | 386.86 | 214,930 | -8.69(-2.20%) |
Feb 15, 2024 | 394.64 | 395.69 | 387.00 | 395.55 | 224,111 | +4.09(+1.04%) |
Feb 14, 2024 | 390.79 | 393.01 | 382.04 | 391.46 | 261,891 | +6.99(+1.82%) |
Feb 13, 2024 | 377.83 | 389.63 | 373.53 | 384.47 | 198,178 | -15.35(-3.84%) |
Feb 12, 2024 | 395.62 | 403.34 | 393.50 | 399.82 | 170,120 | +8.28(+2.11%) |
Feb 09, 2024 | 391.55 | 395.39 | 387.27 | 391.54 | 145,517 | +0.62(+0.16%) |
Feb 08, 2024 | 379.97 | 391.73 | 379.18 | 390.92 | 217,802 | +11.67(+3.08%) |
Feb 07, 2024 | 377.20 | 382.28 | 373.74 | 379.25 | 253,708 | +6.73(+1.81%) |
Feb 06, 2024 | 370.31 | 372.53 | 367.59 | 372.52 | 122,164 | +2.85(+0.77%) |
Feb 05, 2024 | 376.80 | 377.84 | 365.47 | 369.67 | 137,706 | -11.81(-3.10%) |
Feb 02, 2024 | 370.56 | 383.40 | 370.04 | 381.48 | 178,044 | +3.27(+0.86%) |
Feb 01, 2024 | 375.16 | 379.23 | 369.59 | 378.21 | 181,439 | +9.08(+2.46%) |
Jan 31, 2024 | 371.66 | 380.00 | 368.43 | 369.13 | 149,993 | -5.67(-1.51%) |
Jan 30, 2024 | 373.12 | 379.21 | 372.80 | 374.80 | 301,761 | -0.67(-0.18%) |
Jan 29, 2024 | 367.32 | 375.51 | 366.49 | 375.47 | 410,466 | +9.24(+2.52%) |
Jan 26, 2024 | 367.00 | 372.51 | 363.90 | 366.23 | 246,940 | -2.96(-0.80%) |
Jan 25, 2024 | 365.79 | 369.30 | 362.79 | 369.19 | 233,932 | +7.89(+2.18%) |
Jan 24, 2024 | 373.91 | 375.77 | 359.23 | 361.30 | 224,749 | -7.56(-2.05%) |
Jan 23, 2024 | 378.71 | 380.47 | 366.59 | 368.86 | 262,269 | -14.19(-3.70%) |
Jan 22, 2024 | 377.01 | 383.23 | 376.74 | 383.05 | 273,651 | +9.79(+2.62%) |
Jan 19, 2024 | 371.82 | 376.32 | 367.49 | 373.26 | 165,333 | +2.13(+0.57%) |
Jan 18, 2024 | 369.23 | 374.19 | 366.95 | 371.13 | 181,027 | +6.87(+1.89%) |
Jan 17, 2024 | 365.01 | 367.64 | 361.79 | 364.26 | 238,531 | -3.62(-0.98%) |
Jan 16, 2024 | 363.15 | 368.12 | 359.40 | 367.88 | 244,729 | +1.90(+0.52%) |
Jan 12, 2024 | 373.84 | 375.72 | 364.07 | 365.98 | 207,472 | -3.74(-1.01%) |
Jan 11, 2024 | 362.21 | 370.28 | 359.77 | 369.72 | 244,407 | +5.01(+1.37%) |
Jan 10, 2024 | 361.91 | 366.05 | 361.65 | 364.71 | 222,493 | +6.32(+1.76%) |
Jan 09, 2024 | 351.63 | 358.51 | 351.63 | 358.39 | 253,563 | +1.19(+0.33%) |
Jan 08, 2024 | 357.67 | 359.00 | 352.79 | 357.20 | 239,638 | +5.59(+1.59%) |
Jan 05, 2024 | 346.01 | 354.74 | 345.40 | 351.61 | 209,117 | +4.08(+1.17%) |
Jan 04, 2024 | 352.41 | 353.95 | 345.01 | 347.53 | 384,405 | -7.80(-2.20%) |
Jan 03, 2024 | 359.29 | 359.56 | 351.93 | 355.33 | 261,587 | -13.78(-3.73%) |
Jan 02, 2024 | 369.00 | 372.45 | 362.66 | 369.11 | 136,833 | -5.15(-1.38%) |
Dec 29, 2023 | 376.18 | 382.94 | 374.14 | 374.26 | 106,309 | -3.29(-0.87%) |
Dec 28, 2023 | 378.19 | 380.56 | 375.80 | 377.55 | 90,800 | -1.56(-0.41%) |
Dec 27, 2023 | 380.00 | 380.60 | 377.33 | 379.11 | 103,264 | +1.11(+0.29%) |
Dec 26, 2023 | 376.58 | 379.67 | 376.31 | 378.00 | 85,889 | +1.48(+0.39%) |
Dec 22, 2023 | 377.72 | 379.00 | 373.25 | 376.52 | 184,885 | +1.26(+0.34%) |
Dec 21, 2023 | 374.33 | 375.77 | 368.51 | 375.26 | 286,977 | +6.85(+1.86%) |
Dec 20, 2023 | 376.01 | 380.00 | 367.72 | 368.41 | 224,275 | -9.20(-2.44%) |
Dec 19, 2023 | 372.21 | 379.80 | 372.11 | 377.61 | 256,793 | +9.83(+2.67%) |
Dec 18, 2023 | 376.22 | 376.22 | 367.17 | 367.78 | 328,373 | -7.25(-1.93%) |
Dec 15, 2023 | 374.65 | 378.16 | 368.28 | 375.03 | 712,063 | +1.15(+0.31%) |
Dec 14, 2023 | 347.23 | 376.38 | 345.24 | 373.88 | 1,273,070 | +41.33(+12.43%) |
Dec 13, 2023 | 325.20 | 333.06 | 317.72 | 332.55 | 281,539 | +10.28(+3.19%) |
Dec 12, 2023 | 321.55 | 325.05 | 317.74 | 322.27 | 232,749 | +1.52(+0.47%) |
Dec 11, 2023 | 319.90 | 322.47 | 318.51 | 320.75 | 212,299 | +0.48(+0.15%) |
Dec 08, 2023 | 318.29 | 323.17 | 316.03 | 320.27 | 202,707 | +3.80(+1.20%) |
Dec 07, 2023 | 315.72 | 317.95 | 314.52 | 316.47 | 226,307 | +0.67(+0.21%) |
Dec 06, 2023 | 313.44 | 318.67 | 313.44 | 315.80 | 387,241 | +7.05(+2.28%) |
Dec 05, 2023 | 311.39 | 312.80 | 308.01 | 308.75 | 247,318 | -3.74(-1.20%) |
Dec 04, 2023 | 305.00 | 317.56 | 305.00 | 312.49 | 504,701 | +7.65(+2.51%) |