Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 392.68 | 399.13 | 391.78 | 395.78 | 467,730 | +5.00(+1.28%) |
Feb 28, 2024 | 385.41 | 391.01 | 383.97 | 390.78 | 221,755 | +2.02(+0.52%) |
Feb 27, 2024 | 386.75 | 389.15 | 383.75 | 388.76 | 232,606 | +4.63(+1.21%) |
Feb 26, 2024 | 382.87 | 388.95 | 382.77 | 384.13 | 371,361 | -1.20(-0.31%) |
Feb 23, 2024 | 376.61 | 386.30 | 373.14 | 385.33 | 452,425 | +8.48(+2.25%) |
Feb 22, 2024 | 365.10 | 404.35 | 365.10 | 376.85 | 1,055,889 | -9.96(-2.58%) |
Feb 21, 2024 | 382.65 | 388.49 | 379.16 | 386.81 | 553,240 | +4.31(+1.13%) |
Feb 20, 2024 | 378.65 | 383.77 | 376.72 | 382.50 | 237,489 | -2.51(-0.65%) |
Feb 16, 2024 | 382.80 | 388.31 | 380.67 | 385.02 | 295,469 | -1.82(-0.47%) |
Feb 15, 2024 | 382.66 | 387.08 | 382.41 | 386.84 | 228,636 | +6.31(+1.66%) |
Feb 14, 2024 | 377.28 | 380.64 | 372.95 | 380.53 | 311,828 | +6.86(+1.84%) |
Feb 13, 2024 | 377.18 | 381.45 | 371.30 | 373.67 | 318,577 | -16.92(-4.33%) |
Feb 12, 2024 | 385.10 | 392.88 | 383.18 | 390.59 | 201,731 | +6.21(+1.62%) |
Feb 09, 2024 | 384.99 | 388.71 | 382.15 | 384.37 | 220,294 | -0.69(-0.18%) |
Feb 08, 2024 | 379.96 | 385.45 | 377.35 | 385.06 | 243,915 | +6.45(+1.70%) |
Feb 07, 2024 | 373.03 | 381.61 | 367.75 | 378.61 | 352,489 | +7.24(+1.95%) |
Feb 06, 2024 | 364.46 | 371.58 | 364.46 | 371.37 | 176,846 | +6.85(+1.88%) |
Feb 05, 2024 | 366.70 | 367.53 | 360.23 | 364.52 | 318,738 | -7.13(-1.92%) |
Feb 02, 2024 | 370.61 | 375.27 | 359.03 | 371.65 | 345,723 | -3.21(-0.86%) |
Feb 01, 2024 | 370.97 | 374.99 | 365.14 | 374.86 | 332,714 | +5.80(+1.57%) |
Jan 31, 2024 | 377.60 | 379.55 | 367.91 | 369.06 | 317,506 | -8.35(-2.21%) |
Jan 30, 2024 | 380.60 | 381.84 | 377.18 | 377.42 | 242,261 | -3.76(-0.99%) |
Jan 29, 2024 | 376.24 | 381.76 | 373.46 | 381.17 | 264,270 | +6.00(+1.60%) |
Jan 26, 2024 | 376.51 | 378.13 | 371.45 | 375.17 | 302,012 | -1.16(-0.31%) |
Jan 25, 2024 | 380.67 | 382.88 | 375.66 | 376.33 | 308,395 | -2.33(-0.61%) |
Jan 24, 2024 | 391.87 | 393.47 | 374.71 | 378.66 | 280,052 | -9.70(-2.50%) |
Jan 23, 2024 | 400.00 | 400.00 | 385.39 | 388.36 | 199,906 | -9.08(-2.28%) |
Jan 22, 2024 | 387.69 | 398.14 | 387.69 | 397.44 | 255,517 | +12.87(+3.35%) |
Jan 19, 2024 | 384.73 | 386.69 | 379.41 | 384.56 | 273,839 | -0.16(-0.04%) |
Jan 18, 2024 | 377.41 | 385.02 | 377.04 | 384.72 | 236,828 | +9.88(+2.64%) |
Jan 17, 2024 | 375.39 | 379.28 | 372.10 | 374.84 | 225,065 | -4.52(-1.19%) |
Jan 16, 2024 | 375.68 | 380.72 | 372.50 | 379.36 | 289,331 | -0.21(-0.06%) |
Jan 12, 2024 | 385.22 | 386.94 | 375.28 | 379.57 | 151,053 | -3.04(-0.80%) |
Jan 11, 2024 | 384.94 | 387.53 | 377.21 | 382.62 | 268,380 | -4.94(-1.27%) |
Jan 10, 2024 | 380.75 | 387.75 | 373.89 | 387.56 | 291,887 | +8.27(+2.18%) |
Jan 09, 2024 | 374.84 | 380.88 | 374.84 | 379.28 | 130,146 | +0.09(+0.02%) |
Jan 08, 2024 | 372.43 | 380.57 | 372.43 | 379.19 | 215,675 | +3.69(+0.98%) |
Jan 05, 2024 | 369.41 | 377.50 | 369.41 | 375.51 | 267,651 | +4.83(+1.30%) |
Jan 04, 2024 | 368.15 | 375.12 | 368.15 | 370.68 | 259,392 | -0.90(-0.24%) |
Jan 03, 2024 | 380.62 | 380.77 | 371.14 | 371.58 | 311,290 | -14.29(-3.70%) |
Jan 02, 2024 | 391.94 | 395.57 | 383.16 | 385.87 | 356,728 | -10.50(-2.65%) |
Dec 29, 2023 | 398.92 | 401.60 | 395.71 | 396.36 | 202,662 | -3.66(-0.91%) |
Dec 28, 2023 | 400.64 | 402.41 | 398.68 | 400.02 | 132,489 | -1.34(-0.33%) |
Dec 27, 2023 | 399.99 | 402.63 | 397.12 | 401.36 | 194,556 | +2.83(+0.71%) |
Dec 26, 2023 | 394.32 | 399.84 | 393.17 | 398.53 | 200,944 | +4.75(+1.21%) |
Dec 22, 2023 | 393.50 | 395.42 | 390.79 | 393.78 | 179,035 | +0.48(+0.12%) |
Dec 21, 2023 | 392.71 | 396.29 | 390.23 | 393.30 | 223,537 | +4.97(+1.28%) |
Dec 20, 2023 | 389.11 | 397.65 | 386.99 | 388.33 | 364,876 | -0.89(-0.23%) |
Dec 19, 2023 | 390.14 | 395.85 | 387.88 | 389.23 | 272,433 | +1.71(+0.44%) |
Dec 18, 2023 | 390.36 | 390.73 | 384.01 | 387.52 | 381,140 | -2.57(-0.66%) |
Dec 15, 2023 | 391.90 | 395.19 | 386.34 | 390.09 | 731,291 | -3.88(-0.98%) |
Dec 14, 2023 | 369.21 | 396.57 | 369.21 | 393.97 | 1,137,015 | +31.08(+8.56%) |
Dec 13, 2023 | 349.83 | 363.50 | 347.69 | 362.89 | 383,966 | +13.17(+3.77%) |
Dec 12, 2023 | 353.77 | 358.88 | 347.93 | 349.72 | 357,513 | -4.06(-1.15%) |
Dec 11, 2023 | 353.23 | 359.13 | 350.91 | 353.78 | 281,310 | +1.74(+0.50%) |
Dec 08, 2023 | 358.13 | 359.74 | 351.43 | 352.04 | 333,379 | -9.56(-2.64%) |
Dec 07, 2023 | 360.17 | 361.98 | 355.50 | 361.60 | 289,374 | +1.22(+0.34%) |
Dec 06, 2023 | 354.71 | 363.92 | 354.45 | 360.38 | 353,958 | +8.86(+2.52%) |
Dec 05, 2023 | 348.75 | 351.67 | 346.67 | 351.52 | 300,066 | -0.04(-0.01%) |
Dec 04, 2023 | 354.74 | 360.34 | 349.24 | 351.56 | 319,771 | -3.98(-1.12%) |