Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 425.27 | 425.33 | 415.60 | 422.23 | 486,740 | -3.77(-0.88%) |
Feb 28, 2024 | 423.61 | 427.51 | 422.62 | 426.00 | 343,872 | +7.21(+1.72%) |
Feb 27, 2024 | 416.29 | 421.62 | 414.87 | 418.79 | 407,833 | +1.97(+0.47%) |
Feb 26, 2024 | 416.71 | 417.37 | 414.13 | 416.82 | 321,523 | +3.24(+0.78%) |
Feb 23, 2024 | 413.25 | 415.30 | 411.60 | 413.58 | 284,206 | +4.20(+1.02%) |
Feb 22, 2024 | 405.22 | 410.52 | 405.22 | 409.39 | 329,403 | +9.52(+2.38%) |
Feb 21, 2024 | 391.88 | 400.27 | 391.56 | 399.87 | 353,596 | +11.75(+3.03%) |
Feb 20, 2024 | 388.15 | 390.01 | 387.01 | 388.12 | 256,884 | +1.21(+0.31%) |
Feb 16, 2024 | 388.51 | 389.23 | 386.50 | 386.90 | 233,017 | +0.13(+0.03%) |
Feb 15, 2024 | 386.00 | 387.46 | 383.96 | 386.77 | 186,077 | +6.61(+1.74%) |
Feb 14, 2024 | 377.73 | 380.60 | 376.54 | 380.16 | 162,114 | +5.58(+1.49%) |
Feb 13, 2024 | 376.52 | 378.35 | 373.07 | 374.59 | 280,159 | -10.35(-2.69%) |
Feb 12, 2024 | 387.67 | 388.26 | 384.02 | 384.94 | 235,658 | -5.28(-1.35%) |
Feb 09, 2024 | 387.59 | 391.24 | 386.96 | 390.21 | 254,367 | +7.37(+1.92%) |
Feb 08, 2024 | 378.76 | 383.43 | 377.73 | 382.85 | 272,649 | +4.08(+1.08%) |
Feb 07, 2024 | 381.76 | 383.58 | 378.42 | 378.76 | 306,977 | +2.50(+0.66%) |
Feb 06, 2024 | 371.56 | 377.00 | 371.56 | 376.27 | 320,866 | +6.83(+1.85%) |
Feb 05, 2024 | 368.70 | 372.40 | 366.60 | 369.44 | 450,248 | -7.55(-2.00%) |
Feb 02, 2024 | 377.60 | 378.13 | 369.28 | 376.98 | 698,865 | -10.14(-2.62%) |
Feb 01, 2024 | 370.55 | 389.08 | 370.46 | 387.12 | 1,619,293 | +43.27(+12.58%) |
Jan 31, 2024 | 351.00 | 352.56 | 343.85 | 343.85 | 388,684 | -3.47(-1.00%) |
Jan 30, 2024 | 345.92 | 348.21 | 345.21 | 347.32 | 384,599 | +4.45(+1.30%) |
Jan 29, 2024 | 337.77 | 342.93 | 336.70 | 342.87 | 302,365 | +4.73(+1.40%) |
Jan 26, 2024 | 336.97 | 338.96 | 335.93 | 338.14 | 507,288 | +4.80(+1.44%) |
Jan 25, 2024 | 331.97 | 333.33 | 328.18 | 333.33 | 378,927 | +0.10(+0.03%) |
Jan 24, 2024 | 334.95 | 335.38 | 332.62 | 333.24 | 340,859 | +1.93(+0.58%) |
Jan 23, 2024 | 331.96 | 332.16 | 328.56 | 331.31 | 372,294 | -3.84(-1.14%) |
Jan 22, 2024 | 339.74 | 340.61 | 335.12 | 335.14 | 491,751 | -12.18(-3.51%) |
Jan 19, 2024 | 344.21 | 348.11 | 343.60 | 347.32 | 195,140 | +2.30(+0.67%) |
Jan 18, 2024 | 343.66 | 345.53 | 342.77 | 345.02 | 230,428 | +3.79(+1.11%) |
Jan 17, 2024 | 340.12 | 341.64 | 337.80 | 341.24 | 292,331 | -3.43(-0.99%) |
Jan 16, 2024 | 338.93 | 345.79 | 337.81 | 344.67 | 368,245 | -4.53(-1.30%) |
Jan 12, 2024 | 348.35 | 349.35 | 346.28 | 349.20 | 250,794 | +0.77(+0.22%) |
Jan 11, 2024 | 351.41 | 352.10 | 345.66 | 348.43 | 253,741 | -0.88(-0.25%) |
Jan 10, 2024 | 344.35 | 349.39 | 343.39 | 349.32 | 546,734 | +8.28(+2.43%) |
Jan 09, 2024 | 340.83 | 343.17 | 339.03 | 341.04 | 415,586 | -1.04(-0.31%) |
Jan 08, 2024 | 336.73 | 342.19 | 336.73 | 342.08 | 368,599 | +9.16(+2.75%) |
Jan 05, 2024 | 331.37 | 335.48 | 331.30 | 332.93 | 265,926 | +0.51(+0.15%) |
Jan 04, 2024 | 333.57 | 336.02 | 332.06 | 332.42 | 314,320 | +1.06(+0.32%) |
Jan 03, 2024 | 329.76 | 333.03 | 329.32 | 331.36 | 277,242 | -4.34(-1.29%) |
Jan 02, 2024 | 334.20 | 335.92 | 333.05 | 335.70 | 344,240 | -0.71(-0.21%) |
Dec 29, 2023 | 336.97 | 338.17 | 334.58 | 336.41 | 273,448 | +1.47(+0.44%) |
Dec 28, 2023 | 336.54 | 336.94 | 334.86 | 334.94 | 189,432 | -1.38(-0.41%) |
Dec 27, 2023 | 337.68 | 337.86 | 335.57 | 336.32 | 334,123 | +2.44(+0.73%) |
Dec 26, 2023 | 332.42 | 335.16 | 332.26 | 333.88 | 225,748 | +1.26(+0.38%) |
Dec 22, 2023 | 335.63 | 336.06 | 332.43 | 332.62 | 401,051 | -1.42(-0.43%) |
Dec 21, 2023 | 336.77 | 336.77 | 332.62 | 334.04 | 557,985 | -3.00(-0.89%) |
Dec 20, 2023 | 344.59 | 344.73 | 336.46 | 337.04 | 573,321 | -9.53(-2.75%) |
Dec 19, 2023 | 343.35 | 347.30 | 342.93 | 346.58 | 422,370 | +1.74(+0.50%) |
Dec 18, 2023 | 344.43 | 345.80 | 342.25 | 344.84 | 639,095 | -7.54(-2.14%) |
Dec 15, 2023 | 358.56 | 358.79 | 352.26 | 352.38 | 493,906 | -9.29(-2.57%) |
Dec 14, 2023 | 360.59 | 363.52 | 358.80 | 361.68 | 418,574 | -6.01(-1.64%) |
Dec 13, 2023 | 364.83 | 367.78 | 362.21 | 367.69 | 406,958 | -1.44(-0.39%) |
Dec 12, 2023 | 368.04 | 369.61 | 366.96 | 369.13 | 200,803 | -0.61(-0.16%) |
Dec 11, 2023 | 366.90 | 370.19 | 366.16 | 369.74 | 311,757 | +5.18(+1.42%) |
Dec 08, 2023 | 362.66 | 366.05 | 362.62 | 364.56 | 390,250 | +2.98(+0.82%) |
Dec 07, 2023 | 362.63 | 362.63 | 359.16 | 361.57 | 237,681 | +2.06(+0.57%) |
Dec 06, 2023 | 363.81 | 364.11 | 359.08 | 359.52 | 265,133 | -0.56(-0.15%) |
Dec 05, 2023 | 355.68 | 360.59 | 355.52 | 360.07 | 255,155 | +8.55(+2.43%) |
Dec 04, 2023 | 352.22 | 354.00 | 351.04 | 351.53 | 397,931 | -3.33(-0.94%) |