Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 351.58 | 352.96 | 346.47 | 348.27 | 2,288,573 | -2.72(-0.78%) |
Feb 28, 2024 | 350.81 | 351.44 | 347.74 | 351.00 | 1,292,340 | -0.41(-0.12%) |
Feb 27, 2024 | 350.52 | 353.52 | 349.80 | 351.41 | 906,139 | -0.25(-0.07%) |
Feb 26, 2024 | 354.54 | 355.80 | 350.90 | 351.65 | 1,226,930 | -2.56(-0.72%) |
Feb 23, 2024 | 352.79 | 356.58 | 351.56 | 354.22 | 693,048 | +1.88(+0.53%) |
Feb 22, 2024 | 349.20 | 354.01 | 347.89 | 352.34 | 1,329,951 | +5.58(+1.61%) |
Feb 21, 2024 | 348.09 | 349.47 | 345.25 | 346.77 | 1,180,292 | -0.51(-0.15%) |
Feb 20, 2024 | 350.90 | 351.16 | 346.60 | 347.27 | 1,164,569 | -1.23(-0.35%) |
Feb 16, 2024 | 348.85 | 352.07 | 347.23 | 348.50 | 1,346,148 | +0.51(+0.15%) |
Feb 15, 2024 | 350.28 | 351.75 | 345.11 | 347.99 | 1,519,594 | -0.63(-0.18%) |
Feb 14, 2024 | 340.51 | 348.88 | 339.38 | 348.62 | 1,908,849 | +9.60(+2.83%) |
Feb 13, 2024 | 339.12 | 340.67 | 335.53 | 339.02 | 1,551,632 | -1.29(-0.38%) |
Feb 12, 2024 | 342.94 | 343.19 | 339.08 | 340.31 | 846,923 | -0.87(-0.25%) |
Feb 09, 2024 | 338.09 | 343.54 | 336.86 | 341.18 | 1,405,506 | +2.92(+0.86%) |
Feb 08, 2024 | 339.94 | 341.13 | 336.31 | 338.26 | 1,448,978 | -3.68(-1.08%) |
Feb 07, 2024 | 339.96 | 343.46 | 337.46 | 341.94 | 825,773 | +2.94(+0.87%) |
Feb 06, 2024 | 343.70 | 344.15 | 338.13 | 338.99 | 1,317,406 | -3.13(-0.92%) |
Feb 05, 2024 | 341.67 | 345.80 | 339.90 | 342.13 | 1,543,127 | +0.86(+0.25%) |
Feb 02, 2024 | 340.22 | 342.10 | 337.86 | 341.27 | 1,162,260 | +1.49(+0.44%) |
Feb 01, 2024 | 334.80 | 341.11 | 333.16 | 339.78 | 2,009,054 | +5.07(+1.51%) |
Jan 31, 2024 | 338.23 | 342.02 | 332.94 | 334.71 | 4,943,186 | +18.80(+5.95%) |
Jan 30, 2024 | 314.43 | 316.40 | 313.33 | 315.92 | 2,007,803 | +2.13(+0.68%) |
Jan 29, 2024 | 310.03 | 314.22 | 310.03 | 313.78 | 1,430,602 | +3.13(+1.01%) |
Jan 26, 2024 | 312.54 | 313.00 | 309.89 | 310.65 | 909,504 | -0.55(-0.18%) |
Jan 25, 2024 | 308.36 | 311.38 | 306.53 | 311.20 | 1,203,495 | +4.15(+1.35%) |
Jan 24, 2024 | 311.31 | 312.29 | 306.66 | 307.05 | 1,423,876 | -4.42(-1.42%) |
Jan 23, 2024 | 313.28 | 313.83 | 306.81 | 311.47 | 1,376,716 | -1.09(-0.35%) |
Jan 22, 2024 | 316.05 | 316.48 | 311.92 | 312.56 | 1,872,745 | -1.78(-0.57%) |
Jan 19, 2024 | 314.36 | 315.10 | 311.74 | 314.33 | 1,909,582 | +0.33(+0.11%) |
Jan 18, 2024 | 315.13 | 317.09 | 312.13 | 314.00 | 1,476,103 | +1.04(+0.33%) |
Jan 17, 2024 | 312.08 | 314.34 | 310.83 | 312.96 | 1,469,971 | -0.61(-0.19%) |
Jan 16, 2024 | 310.20 | 313.72 | 308.89 | 313.57 | 1,603,482 | +1.39(+0.44%) |
Jan 12, 2024 | 311.48 | 316.54 | 309.89 | 312.19 | 1,650,398 | +3.90(+1.27%) |
Jan 11, 2024 | 307.48 | 308.81 | 305.40 | 308.28 | 922,201 | +1.21(+0.39%) |
Jan 10, 2024 | 304.30 | 307.51 | 303.31 | 307.08 | 1,305,670 | +4.52(+1.49%) |
Jan 09, 2024 | 298.82 | 304.73 | 297.84 | 302.56 | 1,346,191 | +3.26(+1.09%) |
Jan 08, 2024 | 296.32 | 299.65 | 293.67 | 299.30 | 1,128,892 | +4.64(+1.57%) |
Jan 05, 2024 | 296.82 | 298.62 | 293.76 | 294.66 | 809,107 | -2.71(-0.91%) |
Jan 04, 2024 | 292.95 | 299.21 | 292.30 | 297.37 | 1,422,264 | +4.10(+1.40%) |
Jan 03, 2024 | 294.40 | 294.40 | 291.76 | 293.27 | 1,358,483 | -2.28(-0.77%) |
Jan 02, 2024 | 296.92 | 299.25 | 294.20 | 295.55 | 981,435 | -3.22(-1.08%) |
Dec 29, 2023 | 298.93 | 299.66 | 297.47 | 298.78 | 1,153,512 | +0.34(+0.11%) |
Dec 28, 2023 | 296.61 | 300.68 | 295.26 | 298.44 | 790,272 | +0.91(+0.31%) |
Dec 27, 2023 | 297.27 | 298.51 | 295.98 | 297.53 | 1,034,908 | -0.06(-0.02%) |
Dec 26, 2023 | 295.15 | 298.87 | 294.56 | 297.59 | 541,843 | +1.56(+0.53%) |
Dec 22, 2023 | 296.15 | 296.94 | 292.77 | 296.03 | 1,074,026 | +1.46(+0.50%) |
Dec 21, 2023 | 287.91 | 294.62 | 287.47 | 294.56 | 1,051,367 | +7.68(+2.68%) |
Dec 20, 2023 | 290.80 | 292.38 | 286.72 | 286.88 | 1,168,189 | -3.65(-1.26%) |
Dec 19, 2023 | 289.62 | 290.89 | 288.23 | 290.53 | 1,440,919 | +0.51(+0.18%) |
Dec 18, 2023 | 289.95 | 290.91 | 287.07 | 290.03 | 1,423,024 | +1.31(+0.45%) |
Dec 15, 2023 | 284.76 | 290.76 | 284.38 | 288.71 | 4,166,195 | -6.92(-2.34%) |
Dec 14, 2023 | 297.52 | 299.07 | 294.79 | 295.63 | 1,869,753 | -1.42(-0.48%) |
Dec 13, 2023 | 293.79 | 297.34 | 292.59 | 297.05 | 1,384,673 | +3.98(+1.36%) |
Dec 12, 2023 | 292.52 | 293.35 | 289.29 | 293.07 | 956,387 | +1.49(+0.51%) |
Dec 11, 2023 | 286.56 | 291.74 | 286.56 | 291.58 | 1,004,646 | +3.91(+1.36%) |
Dec 08, 2023 | 287.42 | 288.41 | 284.98 | 287.67 | 1,084,247 | -0.28(-0.10%) |
Dec 07, 2023 | 287.35 | 288.35 | 285.35 | 287.95 | 1,441,581 | +1.50(+0.52%) |
Dec 06, 2023 | 289.98 | 290.67 | 285.23 | 286.44 | 1,390,831 | -2.63(-0.91%) |
Dec 05, 2023 | 289.29 | 289.56 | 284.88 | 289.07 | 1,222,464 | -0.44(-0.15%) |
Dec 04, 2023 | 294.30 | 297.21 | 288.64 | 289.51 | 1,592,611 | -6.81(-2.30%) |