Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 384.41 | 389.26 | 383.93 | 385.60 | 2,134,344 | -0.99(-0.26%) |
Feb 28, 2024 | 384.60 | 386.75 | 383.56 | 386.59 | 902,822 | +0.13(+0.03%) |
Feb 27, 2024 | 386.46 | 389.47 | 385.27 | 386.46 | 1,042,866 | -1.81(-0.47%) |
Feb 26, 2024 | 389.40 | 391.81 | 386.15 | 388.27 | 1,024,438 | -1.50(-0.38%) |
Feb 23, 2024 | 389.08 | 391.25 | 387.28 | 389.77 | 1,000,529 | +0.69(+0.18%) |
Feb 22, 2024 | 382.43 | 389.68 | 382.21 | 389.08 | 1,540,678 | +8.85(+2.33%) |
Feb 21, 2024 | 376.75 | 380.47 | 373.15 | 380.23 | 1,215,847 | +2.59(+0.69%) |
Feb 20, 2024 | 379.69 | 382.88 | 374.61 | 377.64 | 1,543,502 | -0.99(-0.26%) |
Feb 16, 2024 | 378.29 | 381.15 | 376.00 | 378.63 | 1,272,002 | -1.54(-0.41%) |
Feb 15, 2024 | 382.03 | 383.00 | 377.54 | 380.17 | 1,053,093 | -1.59(-0.42%) |
Feb 14, 2024 | 380.09 | 381.91 | 378.00 | 381.76 | 1,147,555 | +2.87(+0.76%) |
Feb 13, 2024 | 375.00 | 383.25 | 371.00 | 378.89 | 1,705,250 | -3.24(-0.85%) |
Feb 12, 2024 | 386.09 | 387.36 | 381.07 | 382.13 | 1,569,575 | -6.09(-1.57%) |
Feb 09, 2024 | 387.46 | 389.92 | 383.05 | 388.22 | 1,234,102 | +1.28(+0.33%) |
Feb 08, 2024 | 389.51 | 391.60 | 385.36 | 386.94 | 1,002,052 | -4.44(-1.13%) |
Feb 07, 2024 | 390.38 | 392.00 | 385.72 | 391.38 | 1,458,796 | +1.69(+0.43%) |
Feb 06, 2024 | 385.26 | 389.79 | 384.12 | 389.69 | 1,693,983 | +5.75(+1.50%) |
Feb 05, 2024 | 384.47 | 388.62 | 380.57 | 383.94 | 1,575,107 | +0.17(+0.04%) |
Feb 02, 2024 | 382.33 | 385.43 | 377.90 | 383.77 | 1,773,562 | -0.06(-0.02%) |
Feb 01, 2024 | 378.41 | 384.29 | 375.67 | 383.83 | 1,627,878 | +5.61(+1.48%) |
Jan 31, 2024 | 378.50 | 383.74 | 375.60 | 378.22 | 1,801,774 | +0.93(+0.25%) |
Jan 30, 2024 | 377.37 | 381.79 | 376.42 | 377.29 | 1,374,568 | -1.87(-0.49%) |
Jan 29, 2024 | 374.41 | 379.34 | 373.06 | 379.16 | 1,602,614 | +4.40(+1.17%) |
Jan 26, 2024 | 371.60 | 375.06 | 368.01 | 374.76 | 2,148,960 | -0.21(-0.06%) |
Jan 25, 2024 | 372.61 | 377.32 | 370.60 | 374.97 | 1,872,482 | +4.90(+1.32%) |
Jan 24, 2024 | 383.93 | 384.00 | 362.14 | 370.07 | 4,948,581 | -1.15(-0.31%) |
Jan 23, 2024 | 377.25 | 377.80 | 367.50 | 371.22 | 2,394,959 | -4.59(-1.22%) |
Jan 22, 2024 | 377.91 | 379.39 | 375.07 | 375.81 | 1,811,918 | +0.99(+0.26%) |
Jan 19, 2024 | 374.00 | 376.90 | 370.65 | 374.82 | 2,392,529 | +2.89(+0.78%) |
Jan 18, 2024 | 369.88 | 374.18 | 366.79 | 371.93 | 2,532,656 | +13.05(+3.64%) |
Jan 17, 2024 | 358.40 | 361.23 | 355.17 | 358.88 | 1,246,057 | -3.45(-0.95%) |
Jan 16, 2024 | 363.39 | 363.56 | 359.39 | 362.33 | 1,494,849 | -1.38(-0.38%) |
Jan 12, 2024 | 365.00 | 366.86 | 360.96 | 363.71 | 1,456,462 | +1.40(+0.39%) |
Jan 11, 2024 | 364.45 | 366.80 | 357.63 | 362.31 | 2,230,307 | -2.14(-0.59%) |
Jan 10, 2024 | 348.00 | 364.87 | 345.53 | 364.45 | 4,862,985 | +33.89(+10.25%) |
Jan 09, 2024 | 326.03 | 332.80 | 325.76 | 330.56 | 1,416,548 | +1.70(+0.52%) |
Jan 08, 2024 | 324.50 | 329.53 | 324.12 | 328.86 | 1,463,305 | +6.36(+1.97%) |
Jan 05, 2024 | 322.55 | 327.52 | 321.31 | 322.50 | 1,042,127 | -0.77(-0.24%) |
Jan 04, 2024 | 320.43 | 326.41 | 320.26 | 323.27 | 1,471,743 | +1.14(+0.35%) |
Jan 03, 2024 | 328.10 | 328.10 | 320.68 | 322.13 | 1,596,534 | -8.85(-2.67%) |
Jan 02, 2024 | 333.00 | 336.20 | 328.38 | 330.98 | 1,379,221 | -6.38(-1.89%) |
Dec 29, 2023 | 337.83 | 339.26 | 336.62 | 337.36 | 1,303,314 | -1.03(-0.30%) |
Dec 28, 2023 | 337.01 | 340.49 | 336.34 | 338.39 | 740,678 | +0.92(+0.27%) |
Dec 27, 2023 | 337.00 | 337.67 | 335.06 | 337.47 | 749,978 | +0.08(+0.02%) |
Dec 26, 2023 | 336.92 | 338.35 | 335.21 | 337.39 | 736,754 | +1.13(+0.34%) |
Dec 22, 2023 | 334.52 | 337.06 | 333.46 | 336.26 | 1,025,101 | +2.81(+0.84%) |
Dec 21, 2023 | 328.97 | 333.98 | 327.53 | 333.45 | 1,969,644 | +8.02(+2.46%) |
Dec 20, 2023 | 334.05 | 334.05 | 325.26 | 325.43 | 1,845,167 | -10.29(-3.07%) |
Dec 19, 2023 | 328.42 | 336.58 | 328.00 | 335.72 | 2,276,192 | +7.30(+2.22%) |
Dec 18, 2023 | 325.73 | 331.99 | 325.01 | 328.42 | 1,937,834 | +4.07(+1.25%) |
Dec 15, 2023 | 325.83 | 327.00 | 322.59 | 324.35 | 3,647,181 | -1.83(-0.56%) |
Dec 14, 2023 | 330.00 | 332.61 | 324.83 | 326.18 | 2,068,844 | -2.78(-0.85%) |
Dec 13, 2023 | 320.68 | 329.45 | 320.22 | 328.96 | 1,444,473 | +8.25(+2.57%) |
Dec 12, 2023 | 316.96 | 321.36 | 314.38 | 320.71 | 1,370,967 | +5.28(+1.67%) |
Dec 11, 2023 | 310.00 | 319.80 | 309.80 | 315.43 | 1,730,925 | +5.01(+1.61%) |
Dec 08, 2023 | 310.52 | 312.88 | 308.58 | 310.42 | 1,222,954 | -1.14(-0.37%) |
Dec 07, 2023 | 310.97 | 312.75 | 307.72 | 311.56 | 1,313,382 | +1.30(+0.42%) |
Dec 06, 2023 | 311.39 | 313.60 | 308.61 | 310.26 | 1,182,628 | +0.74(+0.24%) |
Dec 05, 2023 | 312.00 | 312.00 | 304.50 | 309.52 | 1,246,301 | -2.32(-0.74%) |
Dec 04, 2023 | 311.92 | 315.93 | 308.91 | 311.84 | 1,430,722 | -3.36(-1.07%) |