Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 456.36 | 459.46 | 453.40 | 458.99 | 1,018,812 | +2.06(+0.45%) |
Feb 28, 2024 | 457.58 | 460.04 | 455.19 | 456.93 | 537,999 | +0.59(+0.13%) |
Feb 27, 2024 | 455.56 | 457.25 | 452.00 | 456.34 | 423,234 | -0.98(-0.21%) |
Feb 26, 2024 | 460.23 | 463.70 | 456.86 | 457.31 | 619,679 | -1.75(-0.38%) |
Feb 23, 2024 | 453.81 | 459.52 | 453.53 | 459.07 | 577,219 | +5.89(+1.30%) |
Feb 22, 2024 | 454.79 | 455.54 | 447.68 | 453.17 | 1,816,756 | -2.93(-0.64%) |
Feb 21, 2024 | 450.82 | 457.18 | 449.91 | 456.10 | 1,295,317 | +6.04(+1.34%) |
Feb 20, 2024 | 449.38 | 456.63 | 449.01 | 450.06 | 1,379,458 | +2.93(+0.65%) |
Feb 16, 2024 | 446.55 | 449.03 | 444.21 | 447.13 | 1,025,121 | +0.95(+0.21%) |
Feb 15, 2024 | 443.46 | 447.81 | 442.66 | 446.18 | 983,036 | +3.60(+0.81%) |
Feb 14, 2024 | 443.70 | 446.18 | 439.24 | 442.58 | 1,010,776 | +0.20(+0.04%) |
Feb 13, 2024 | 449.91 | 451.71 | 439.39 | 442.38 | 1,028,887 | -5.25(-1.17%) |
Feb 12, 2024 | 451.14 | 451.77 | 447.48 | 447.64 | 729,622 | -3.42(-0.76%) |
Feb 09, 2024 | 448.27 | 451.70 | 446.70 | 451.06 | 914,510 | +3.67(+0.82%) |
Feb 08, 2024 | 449.02 | 450.30 | 445.99 | 447.39 | 532,326 | -2.66(-0.59%) |
Feb 07, 2024 | 444.37 | 450.08 | 444.37 | 450.05 | 754,519 | +5.68(+1.28%) |
Feb 06, 2024 | 438.25 | 446.10 | 437.20 | 444.37 | 592,914 | +5.84(+1.33%) |
Feb 05, 2024 | 440.16 | 442.04 | 436.50 | 438.53 | 1,670,190 | -4.26(-0.96%) |
Feb 02, 2024 | 442.00 | 443.94 | 437.75 | 442.79 | 1,630,437 | +0.36(+0.08%) |
Feb 01, 2024 | 442.98 | 443.97 | 438.94 | 442.44 | 2,198,038 | -0.54(-0.12%) |
Jan 31, 2024 | 441.60 | 445.88 | 440.77 | 442.97 | 3,241,266 | +3.23(+0.73%) |
Jan 30, 2024 | 439.24 | 441.29 | 433.62 | 439.74 | 2,345,601 | +5.15(+1.18%) |
Jan 29, 2024 | 436.27 | 438.80 | 431.46 | 434.59 | 863,529 | +0.35(+0.08%) |
Jan 26, 2024 | 432.04 | 435.54 | 427.86 | 434.25 | 1,157,446 | +3.38(+0.78%) |
Jan 25, 2024 | 442.81 | 445.19 | 422.39 | 430.86 | 2,312,455 | -29.12(-6.33%) |
Jan 24, 2024 | 462.66 | 468.98 | 458.88 | 459.99 | 1,203,964 | -3.97(-0.85%) |
Jan 23, 2024 | 462.58 | 466.89 | 460.88 | 463.95 | 1,096,712 | +1.29(+0.28%) |
Jan 22, 2024 | 465.44 | 466.78 | 462.33 | 462.66 | 878,644 | -3.83(-0.82%) |
Jan 19, 2024 | 471.34 | 471.34 | 465.37 | 466.49 | 1,380,914 | -4.12(-0.87%) |
Jan 18, 2024 | 471.11 | 472.18 | 464.55 | 470.60 | 883,320 | +0.74(+0.16%) |
Jan 17, 2024 | 473.29 | 478.80 | 469.56 | 469.86 | 617,312 | -3.99(-0.84%) |
Jan 16, 2024 | 477.42 | 478.08 | 471.99 | 473.85 | 740,866 | -3.15(-0.66%) |
Jan 12, 2024 | 464.79 | 477.38 | 464.79 | 477.00 | 707,360 | +13.62(+2.94%) |
Jan 11, 2024 | 468.60 | 469.04 | 461.38 | 463.38 | 548,934 | -4.57(-0.98%) |
Jan 10, 2024 | 468.00 | 473.03 | 467.11 | 467.95 | 503,547 | -0.28(-0.06%) |
Jan 09, 2024 | 471.27 | 473.77 | 466.01 | 468.22 | 622,725 | -3.00(-0.64%) |
Jan 08, 2024 | 462.08 | 471.37 | 461.26 | 471.23 | 664,565 | +5.32(+1.14%) |
Jan 05, 2024 | 468.71 | 468.71 | 463.24 | 465.90 | 515,921 | -1.82(-0.39%) |
Jan 04, 2024 | 477.23 | 479.68 | 467.65 | 467.73 | 798,391 | -3.12(-0.66%) |
Jan 03, 2024 | 470.42 | 479.73 | 466.85 | 470.85 | 780,127 | +4.75(+1.02%) |
Jan 02, 2024 | 465.21 | 472.32 | 463.31 | 466.10 | 748,829 | +1.93(+0.42%) |
Dec 29, 2023 | 462.25 | 464.95 | 461.07 | 464.17 | 406,912 | +2.44(+0.53%) |
Dec 28, 2023 | 459.47 | 463.44 | 459.27 | 461.73 | 391,004 | +1.45(+0.31%) |
Dec 27, 2023 | 458.97 | 461.90 | 458.68 | 460.28 | 381,619 | -0.28(-0.06%) |
Dec 26, 2023 | 458.64 | 461.80 | 458.48 | 460.56 | 423,553 | +1.36(+0.30%) |
Dec 22, 2023 | 457.54 | 461.48 | 457.54 | 459.20 | 365,396 | +3.88(+0.85%) |
Dec 21, 2023 | 454.71 | 457.97 | 454.40 | 455.32 | 488,106 | +2.04(+0.45%) |
Dec 20, 2023 | 458.79 | 459.92 | 453.26 | 453.28 | 603,513 | -6.94(-1.51%) |
Dec 19, 2023 | 461.10 | 463.37 | 458.67 | 460.22 | 605,183 | -1.25(-0.27%) |
Dec 18, 2023 | 458.35 | 462.80 | 456.60 | 461.47 | 764,382 | +4.33(+0.95%) |
Dec 15, 2023 | 456.69 | 458.56 | 451.14 | 457.14 | 1,766,538 | -2.59(-0.56%) |
Dec 14, 2023 | 475.52 | 475.93 | 457.77 | 459.73 | 1,215,726 | -21.17(-4.40%) |
Dec 13, 2023 | 476.36 | 482.27 | 474.92 | 480.90 | 714,942 | +5.71(+1.20%) |
Dec 12, 2023 | 475.48 | 477.60 | 473.42 | 475.19 | 382,655 | +0.49(+0.10%) |
Dec 11, 2023 | 472.92 | 476.85 | 472.87 | 474.70 | 433,018 | +2.49(+0.53%) |
Dec 08, 2023 | 474.66 | 475.77 | 471.33 | 472.21 | 414,843 | -1.22(-0.26%) |
Dec 07, 2023 | 478.13 | 479.56 | 472.30 | 473.43 | 535,034 | -2.79(-0.59%) |
Dec 06, 2023 | 471.18 | 477.06 | 471.18 | 476.22 | 450,078 | +3.65(+0.77%) |
Dec 05, 2023 | 476.36 | 476.36 | 471.25 | 472.57 | 642,465 | -3.69(-0.77%) |
Dec 04, 2023 | 474.43 | 476.48 | 470.93 | 476.26 | 1,088,295 | +0.49(+0.10%) |