Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 350.87 | 352.56 | 345.44 | 349.43 | 2,297,413 | -0.84(-0.24%) |
Feb 28, 2024 | 359.08 | 360.38 | 349.62 | 350.27 | 2,133,232 | -11.51(-3.18%) |
Feb 27, 2024 | 360.23 | 365.65 | 356.27 | 361.78 | 1,458,277 | +2.74(+0.76%) |
Feb 26, 2024 | 362.97 | 365.78 | 356.98 | 359.04 | 1,220,566 | -2.95(-0.82%) |
Feb 23, 2024 | 367.84 | 368.47 | 360.63 | 361.99 | 1,375,374 | -5.16(-1.40%) |
Feb 22, 2024 | 366.07 | 368.40 | 361.95 | 367.14 | 1,229,296 | +0.48(+0.13%) |
Feb 21, 2024 | 367.63 | 368.58 | 363.97 | 366.67 | 878,931 | +0.46(+0.13%) |
Feb 20, 2024 | 365.47 | 368.29 | 364.07 | 366.21 | 1,123,873 | +0.22(+0.06%) |
Feb 16, 2024 | 364.52 | 367.99 | 364.33 | 365.99 | 957,286 | +2.93(+0.81%) |
Feb 15, 2024 | 363.73 | 365.81 | 361.59 | 363.06 | 1,248,801 | +1.69(+0.47%) |
Feb 14, 2024 | 362.73 | 363.19 | 359.97 | 361.37 | 1,127,591 | -2.18(-0.60%) |
Feb 13, 2024 | 368.87 | 372.32 | 363.41 | 363.55 | 1,258,229 | -4.65(-1.26%) |
Feb 12, 2024 | 369.36 | 370.77 | 366.36 | 368.20 | 992,778 | -1.14(-0.31%) |
Feb 09, 2024 | 367.33 | 370.22 | 365.20 | 369.34 | 1,125,336 | +2.47(+0.67%) |
Feb 08, 2024 | 369.49 | 371.98 | 365.99 | 366.87 | 1,583,139 | -0.77(-0.21%) |
Feb 07, 2024 | 367.74 | 370.90 | 364.73 | 367.63 | 2,315,406 | +2.22(+0.61%) |
Feb 06, 2024 | 360.53 | 367.48 | 358.11 | 365.42 | 2,277,155 | +5.32(+1.48%) |
Feb 05, 2024 | 372.36 | 374.87 | 357.73 | 360.10 | 3,410,013 | -17.81(-4.71%) |
Feb 02, 2024 | 377.42 | 381.87 | 373.27 | 377.91 | 1,789,301 | +3.04(+0.81%) |
Feb 01, 2024 | 374.12 | 378.54 | 369.06 | 374.87 | 3,053,265 | -2.24(-0.59%) |
Jan 31, 2024 | 379.06 | 382.47 | 374.56 | 377.10 | 2,266,740 | +1.23(+0.33%) |
Jan 30, 2024 | 369.45 | 377.04 | 364.96 | 375.87 | 3,076,043 | +10.86(+2.98%) |
Jan 29, 2024 | 362.08 | 366.83 | 357.19 | 365.01 | 2,861,022 | +4.70(+1.30%) |
Jan 26, 2024 | 354.02 | 367.82 | 353.36 | 360.31 | 4,471,938 | +5.86(+1.65%) |
Jan 25, 2024 | 349.74 | 363.89 | 341.82 | 354.46 | 10,919,780 | -46.92(-11.69%) |
Jan 24, 2024 | 406.04 | 410.75 | 399.96 | 401.38 | 2,123,964 | -5.11(-1.26%) |
Jan 23, 2024 | 406.99 | 409.23 | 402.97 | 406.49 | 1,625,344 | -2.12(-0.52%) |
Jan 22, 2024 | 398.98 | 410.67 | 395.99 | 408.61 | 2,454,004 | +8.10(+2.02%) |
Jan 19, 2024 | 409.46 | 411.35 | 399.95 | 400.51 | 3,041,708 | -10.42(-2.54%) |
Jan 18, 2024 | 391.44 | 414.67 | 389.51 | 410.93 | 9,427,868 | -35.69(-7.99%) |
Jan 17, 2024 | 439.82 | 454.37 | 438.24 | 446.62 | 2,535,799 | +8.95(+2.04%) |
Jan 16, 2024 | 440.36 | 439.53 | 432.46 | 437.68 | 1,835,918 | +0.08(+0.02%) |
Jan 12, 2024 | 429.81 | 443.86 | 428.04 | 437.60 | 2,750,552 | -16.24(-3.58%) |
Jan 11, 2024 | 456.13 | 458.59 | 452.21 | 453.83 | 1,165,039 | -4.08(-0.89%) |
Jan 10, 2024 | 456.90 | 459.19 | 455.00 | 457.91 | 1,152,010 | -0.22(-0.05%) |
Jan 09, 2024 | 460.91 | 460.91 | 454.72 | 458.13 | 1,433,980 | -1.44(-0.31%) |
Jan 08, 2024 | 457.81 | 463.20 | 450.84 | 459.57 | 1,588,507 | +2.46(+0.54%) |
Jan 05, 2024 | 462.85 | 463.57 | 452.58 | 457.11 | 1,697,434 | -8.25(-1.77%) |
Jan 04, 2024 | 467.91 | 470.17 | 464.99 | 465.36 | 954,190 | +2.02(+0.43%) |
Jan 03, 2024 | 473.70 | 473.79 | 462.66 | 463.34 | 1,310,864 | -5.57(-1.19%) |
Jan 02, 2024 | 458.57 | 470.35 | 456.99 | 468.91 | 1,971,880 | +12.26(+2.68%) |
Dec 29, 2023 | 455.99 | 457.76 | 453.74 | 456.65 | 806,157 | +2.19(+0.48%) |
Dec 28, 2023 | 449.56 | 458.04 | 448.86 | 454.45 | 1,036,487 | +5.06(+1.13%) |
Dec 27, 2023 | 450.51 | 450.96 | 446.89 | 449.39 | 1,523,474 | -1.40(-0.31%) |
Dec 26, 2023 | 449.85 | 451.52 | 447.74 | 450.79 | 916,804 | -0.37(-0.08%) |
Dec 22, 2023 | 452.83 | 453.25 | 449.50 | 451.16 | 1,058,855 | -0.74(-0.16%) |
Dec 21, 2023 | 450.54 | 452.90 | 449.04 | 451.90 | 1,559,797 | +2.04(+0.45%) |
Dec 20, 2023 | 460.13 | 460.13 | 449.55 | 449.86 | 1,935,078 | -11.64(-2.52%) |
Dec 19, 2023 | 455.95 | 461.65 | 454.44 | 461.50 | 1,337,029 | +3.53(+0.77%) |
Dec 18, 2023 | 459.07 | 459.99 | 453.85 | 457.96 | 1,811,100 | -1.42(-0.31%) |
Dec 15, 2023 | 465.46 | 465.80 | 457.19 | 459.38 | 2,775,903 | -7.56(-1.62%) |
Dec 14, 2023 | 483.81 | 483.81 | 464.57 | 466.94 | 2,405,800 | -18.96(-3.90%) |
Dec 13, 2023 | 479.77 | 486.69 | 477.95 | 485.90 | 1,040,801 | +6.12(+1.28%) |
Dec 12, 2023 | 477.84 | 481.64 | 475.65 | 479.77 | 1,652,890 | +5.31(+1.12%) |
Dec 11, 2023 | 480.46 | 480.83 | 465.28 | 474.47 | 2,399,653 | -4.99(-1.04%) |
Dec 08, 2023 | 480.52 | 480.52 | 472.92 | 479.45 | 1,088,027 | +1.31(+0.27%) |
Dec 07, 2023 | 482.46 | 483.17 | 470.01 | 478.14 | 2,031,694 | -3.48(-0.72%) |
Dec 06, 2023 | 495.02 | 495.93 | 481.05 | 481.62 | 1,740,998 | -16.48(-3.31%) |
Dec 05, 2023 | 490.35 | 500.47 | 486.10 | 498.10 | 1,202,535 | +8.33(+1.70%) |
Dec 04, 2023 | 493.77 | 496.53 | 484.53 | 489.77 | 1,124,429 | -3.22(-0.65%) |