Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 477.34 | 477.73 | 471.40 | 474.10 | 3,116,007 | -4.08(-0.85%) |
Feb 28, 2024 | 473.51 | 478.48 | 473.01 | 478.19 | 1,934,605 | +4.09(+0.86%) |
Feb 27, 2024 | 473.89 | 474.34 | 469.30 | 474.09 | 2,014,662 | +0.24(+0.05%) |
Feb 26, 2024 | 472.35 | 474.42 | 471.35 | 473.85 | 2,069,666 | +1.09(+0.23%) |
Feb 23, 2024 | 473.07 | 474.51 | 471.21 | 472.76 | 1,766,766 | +1.86(+0.39%) |
Feb 22, 2024 | 461.17 | 471.85 | 460.94 | 470.91 | 2,576,048 | +12.49(+2.73%) |
Feb 21, 2024 | 452.68 | 458.96 | 451.38 | 458.42 | 2,899,833 | +7.29(+1.62%) |
Feb 20, 2024 | 452.17 | 455.22 | 449.50 | 451.12 | 5,050,459 | -16.36(-3.50%) |
Feb 16, 2024 | 473.51 | 473.51 | 466.42 | 467.48 | 2,240,375 | -3.15(-0.67%) |
Feb 15, 2024 | 465.19 | 471.45 | 464.59 | 470.63 | 2,357,399 | +6.08(+1.31%) |
Feb 14, 2024 | 461.36 | 464.81 | 458.80 | 464.55 | 2,205,723 | +4.72(+1.03%) |
Feb 13, 2024 | 456.13 | 461.24 | 455.41 | 459.82 | 2,411,018 | +1.75(+0.38%) |
Feb 12, 2024 | 458.55 | 458.76 | 455.45 | 458.08 | 1,796,574 | +0.83(+0.18%) |
Feb 09, 2024 | 457.43 | 458.35 | 455.74 | 457.25 | 2,158,435 | -0.38(-0.08%) |
Feb 08, 2024 | 459.36 | 460.11 | 456.81 | 457.63 | 2,187,571 | -3.65(-0.79%) |
Feb 07, 2024 | 460.57 | 461.60 | 458.98 | 461.27 | 2,547,843 | +1.41(+0.31%) |
Feb 06, 2024 | 454.73 | 459.92 | 454.73 | 459.86 | 2,204,938 | +3.74(+0.82%) |
Feb 05, 2024 | 458.87 | 460.73 | 454.90 | 456.13 | 2,442,168 | -3.81(-0.83%) |
Feb 02, 2024 | 461.57 | 463.20 | 457.87 | 459.94 | 2,053,190 | -0.34(-0.07%) |
Feb 01, 2024 | 454.37 | 460.50 | 453.42 | 460.28 | 3,295,862 | +11.67(+2.60%) |
Jan 31, 2024 | 449.38 | 461.36 | 446.00 | 448.61 | 4,747,031 | +4.03(+0.91%) |
Jan 30, 2024 | 440.29 | 445.60 | 439.44 | 444.57 | 2,665,918 | +4.60(+1.05%) |
Jan 29, 2024 | 435.18 | 440.35 | 434.07 | 439.97 | 2,317,388 | +2.05(+0.47%) |
Jan 26, 2024 | 431.95 | 439.28 | 430.07 | 437.92 | 2,729,325 | +1.73(+0.40%) |
Jan 25, 2024 | 435.40 | 438.02 | 433.86 | 436.20 | 2,980,182 | -1.90(-0.43%) |
Jan 24, 2024 | 437.92 | 440.31 | 435.15 | 438.09 | 2,729,179 | -0.06(-0.01%) |
Jan 23, 2024 | 439.66 | 439.99 | 437.25 | 438.15 | 2,333,733 | -0.99(-0.23%) |
Jan 22, 2024 | 438.37 | 440.33 | 436.65 | 439.14 | 2,719,277 | +2.97(+0.68%) |
Jan 19, 2024 | 431.95 | 436.46 | 428.75 | 436.18 | 2,403,735 | +6.05(+1.41%) |
Jan 18, 2024 | 428.05 | 430.62 | 426.86 | 430.12 | 2,078,545 | +3.30(+0.77%) |
Jan 17, 2024 | 424.89 | 429.78 | 424.89 | 426.83 | 2,694,158 | -0.93(-0.22%) |
Jan 16, 2024 | 426.85 | 429.14 | 425.93 | 427.76 | 2,401,283 | -0.75(-0.17%) |
Jan 12, 2024 | 429.36 | 430.51 | 427.11 | 428.51 | 1,895,049 | +2.38(+0.56%) |
Jan 11, 2024 | 429.40 | 431.19 | 425.18 | 426.13 | 2,323,834 | -1.55(-0.36%) |
Jan 10, 2024 | 425.41 | 428.88 | 423.56 | 427.68 | 2,713,063 | +5.66(+1.34%) |
Jan 09, 2024 | 418.52 | 423.11 | 417.96 | 422.01 | 2,442,728 | +0.62(+0.15%) |
Jan 08, 2024 | 418.86 | 421.50 | 415.95 | 421.40 | 2,130,731 | +3.22(+0.77%) |
Jan 05, 2024 | 419.25 | 421.51 | 415.76 | 418.18 | 2,423,164 | -0.35(-0.08%) |
Jan 04, 2024 | 417.26 | 422.20 | 417.04 | 418.53 | 2,047,585 | +1.00(+0.24%) |
Jan 03, 2024 | 419.96 | 420.10 | 416.27 | 417.53 | 3,102,827 | -3.11(-0.74%) |
Jan 02, 2024 | 422.84 | 423.03 | 418.32 | 420.64 | 2,478,405 | -4.61(-1.08%) |
Dec 29, 2023 | 425.42 | 427.08 | 423.02 | 425.25 | 1,711,342 | +0.19(+0.04%) |
Dec 28, 2023 | 422.52 | 427.09 | 422.43 | 425.06 | 1,509,126 | +1.95(+0.46%) |
Dec 27, 2023 | 421.75 | 423.76 | 421.71 | 423.11 | 1,329,499 | +0.69(+0.16%) |
Dec 26, 2023 | 423.74 | 424.46 | 421.70 | 422.42 | 1,261,917 | -0.43(-0.10%) |
Dec 22, 2023 | 423.50 | 425.90 | 421.71 | 422.85 | 1,764,218 | +0.66(+0.16%) |
Dec 21, 2023 | 420.54 | 422.65 | 419.37 | 422.19 | 2,220,390 | +3.98(+0.95%) |
Dec 20, 2023 | 423.82 | 426.35 | 418.00 | 418.21 | 3,067,367 | -6.00(-1.41%) |
Dec 19, 2023 | 422.80 | 425.42 | 421.27 | 424.21 | 2,299,384 | +1.04(+0.25%) |
Dec 18, 2023 | 418.29 | 423.83 | 418.29 | 423.18 | 2,694,913 | +5.84(+1.40%) |
Dec 15, 2023 | 411.40 | 418.02 | 410.38 | 417.33 | 5,583,189 | +0.01(+0.00%) |
Dec 14, 2023 | 423.75 | 424.59 | 414.67 | 417.32 | 4,001,531 | -6.10(-1.44%) |
Dec 13, 2023 | 420.61 | 425.11 | 417.91 | 423.43 | 3,705,167 | +3.92(+0.93%) |
Dec 12, 2023 | 415.77 | 419.76 | 413.48 | 419.51 | 2,744,645 | +5.02(+1.21%) |
Dec 11, 2023 | 411.24 | 414.94 | 411.16 | 414.48 | 2,242,583 | +3.54(+0.86%) |
Dec 08, 2023 | 411.00 | 412.45 | 408.02 | 410.94 | 1,965,245 | -0.99(-0.24%) |
Dec 07, 2023 | 410.85 | 412.35 | 408.78 | 411.93 | 2,369,960 | +2.76(+0.68%) |
Dec 06, 2023 | 410.21 | 412.60 | 405.95 | 409.17 | 2,230,753 | +1.68(+0.41%) |
Dec 05, 2023 | 405.89 | 407.78 | 403.12 | 407.48 | 2,763,436 | +0.46(+0.11%) |
Dec 04, 2023 | 412.61 | 413.62 | 406.82 | 407.02 | 3,106,831 | -6.11(-1.48%) |