Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 373.94 | 376.89 | 373.31 | 375.74 | 4,439,751 | +2.96(+0.79%) |
Feb 28, 2024 | 370.75 | 374.98 | 370.26 | 372.77 | 2,312,057 | +2.02(+0.55%) |
Feb 27, 2024 | 367.89 | 370.99 | 365.86 | 370.75 | 2,896,489 | +3.91(+1.07%) |
Feb 26, 2024 | 368.73 | 370.08 | 365.97 | 366.84 | 2,492,804 | -0.36(-0.10%) |
Feb 23, 2024 | 367.31 | 369.45 | 365.51 | 367.20 | 3,442,400 | +0.61(+0.17%) |
Feb 22, 2024 | 362.73 | 368.18 | 362.45 | 366.58 | 3,430,965 | +7.12(+1.98%) |
Feb 21, 2024 | 355.97 | 360.43 | 354.35 | 359.47 | 3,320,290 | +1.54(+0.43%) |
Feb 20, 2024 | 350.76 | 360.57 | 350.01 | 357.93 | 4,886,934 | +0.22(+0.06%) |
Feb 16, 2024 | 356.06 | 359.33 | 354.55 | 357.71 | 3,952,117 | +1.25(+0.35%) |
Feb 15, 2024 | 354.30 | 357.01 | 352.28 | 356.45 | 2,696,416 | +2.81(+0.80%) |
Feb 14, 2024 | 352.60 | 354.38 | 349.45 | 353.64 | 3,040,660 | +0.63(+0.18%) |
Feb 13, 2024 | 353.88 | 354.83 | 349.35 | 353.01 | 3,146,464 | -7.76(-2.15%) |
Feb 12, 2024 | 359.56 | 364.00 | 359.39 | 360.77 | 3,159,645 | +2.27(+0.63%) |
Feb 09, 2024 | 359.47 | 359.76 | 356.18 | 358.50 | 2,421,001 | -0.56(-0.16%) |
Feb 08, 2024 | 358.21 | 360.97 | 357.02 | 359.06 | 2,558,235 | +1.02(+0.28%) |
Feb 07, 2024 | 353.89 | 359.07 | 353.14 | 358.05 | 3,314,621 | +6.36(+1.81%) |
Feb 06, 2024 | 350.31 | 353.42 | 349.76 | 351.69 | 2,071,792 | +1.10(+0.31%) |
Feb 05, 2024 | 349.13 | 351.51 | 346.27 | 350.59 | 2,688,274 | -2.06(-0.59%) |
Feb 02, 2024 | 349.64 | 354.94 | 345.54 | 352.65 | 3,745,775 | -2.80(-0.79%) |
Feb 01, 2024 | 348.87 | 355.53 | 347.81 | 355.46 | 2,470,738 | +7.02(+2.01%) |
Jan 31, 2024 | 353.34 | 354.38 | 347.84 | 348.44 | 3,421,400 | -4.09(-1.16%) |
Jan 30, 2024 | 349.96 | 354.33 | 349.50 | 352.53 | 2,366,039 | +1.38(+0.39%) |
Jan 29, 2024 | 350.60 | 351.81 | 348.49 | 351.14 | 2,766,875 | +0.39(+0.11%) |
Jan 26, 2024 | 346.97 | 352.48 | 346.52 | 350.75 | 3,219,117 | +4.27(+1.23%) |
Jan 25, 2024 | 348.07 | 348.36 | 343.80 | 346.48 | 3,101,054 | +3.65(+1.07%) |
Jan 24, 2024 | 347.43 | 348.35 | 342.62 | 342.82 | 3,518,821 | -3.46(-1.00%) |
Jan 23, 2024 | 351.29 | 351.32 | 344.59 | 346.29 | 3,938,562 | -5.84(-1.66%) |
Jan 22, 2024 | 354.76 | 356.83 | 351.13 | 352.12 | 4,045,324 | -5.65(-1.58%) |
Jan 19, 2024 | 354.21 | 358.31 | 351.72 | 357.77 | 3,276,539 | +4.45(+1.26%) |
Jan 18, 2024 | 351.56 | 354.12 | 349.50 | 353.32 | 2,542,161 | +2.17(+0.62%) |
Jan 17, 2024 | 352.06 | 355.15 | 349.51 | 351.14 | 2,680,471 | -2.69(-0.76%) |
Jan 16, 2024 | 353.47 | 355.04 | 351.65 | 353.84 | 3,716,711 | +2.69(+0.76%) |
Jan 12, 2024 | 353.94 | 353.94 | 348.90 | 351.15 | 1,982,005 | -0.81(-0.23%) |
Jan 11, 2024 | 352.52 | 356.38 | 348.74 | 351.96 | 3,576,182 | -0.27(-0.08%) |
Jan 10, 2024 | 346.13 | 352.29 | 345.82 | 352.23 | 4,160,233 | +10.47(+3.06%) |
Jan 09, 2024 | 341.38 | 344.64 | 340.83 | 341.76 | 2,368,111 | -1.72(-0.50%) |
Jan 08, 2024 | 339.03 | 343.99 | 338.85 | 343.47 | 2,770,549 | +4.93(+1.46%) |
Jan 05, 2024 | 333.54 | 339.43 | 333.49 | 338.55 | 2,698,847 | +4.30(+1.28%) |
Jan 04, 2024 | 335.58 | 338.53 | 334.20 | 334.25 | 3,698,842 | +0.32(+0.10%) |
Jan 03, 2024 | 338.09 | 338.31 | 332.28 | 333.93 | 3,351,944 | -6.73(-1.98%) |
Jan 02, 2024 | 339.80 | 342.85 | 338.82 | 340.66 | 2,870,375 | -1.45(-0.42%) |
Dec 29, 2023 | 341.40 | 343.10 | 338.63 | 342.11 | 10,459,880 | -0.80(-0.23%) |
Dec 28, 2023 | 344.04 | 344.57 | 341.37 | 342.91 | 2,896,561 | -1.15(-0.34%) |
Dec 27, 2023 | 345.43 | 345.52 | 342.73 | 344.07 | 2,800,809 | -0.77(-0.22%) |
Dec 26, 2023 | 343.97 | 345.61 | 343.70 | 344.84 | 1,606,186 | +0.71(+0.21%) |
Dec 22, 2023 | 344.57 | 346.84 | 342.25 | 344.12 | 2,056,481 | -0.38(-0.11%) |
Dec 21, 2023 | 347.36 | 347.74 | 342.56 | 344.50 | 2,830,825 | +0.31(+0.09%) |
Dec 20, 2023 | 346.50 | 350.23 | 343.85 | 344.19 | 3,293,622 | -3.37(-0.97%) |
Dec 19, 2023 | 346.96 | 348.44 | 345.91 | 347.56 | 4,715,130 | +1.24(+0.36%) |
Dec 18, 2023 | 349.18 | 350.37 | 345.83 | 346.32 | 4,477,586 | -3.15(-0.90%) |
Dec 15, 2023 | 343.76 | 349.84 | 342.31 | 349.47 | 11,369,418 | +2.16(+0.62%) |
Dec 14, 2023 | 345.26 | 348.55 | 343.54 | 347.30 | 7,691,795 | +8.30(+2.45%) |
Dec 13, 2023 | 330.61 | 339.43 | 327.66 | 339.00 | 5,739,287 | +10.07(+3.06%) |
Dec 12, 2023 | 326.21 | 330.24 | 326.09 | 328.93 | 2,935,922 | +1.85(+0.56%) |
Dec 11, 2023 | 325.59 | 327.84 | 324.60 | 327.09 | 3,566,064 | +4.80(+1.49%) |
Dec 08, 2023 | 321.82 | 323.09 | 320.90 | 322.29 | 2,926,959 | +0.30(+0.09%) |
Dec 07, 2023 | 321.93 | 323.22 | 320.52 | 321.99 | 2,777,168 | +0.06(+0.02%) |
Dec 06, 2023 | 320.84 | 324.11 | 320.06 | 321.93 | 3,070,088 | +2.58(+0.81%) |
Dec 05, 2023 | 317.88 | 319.77 | 315.91 | 319.36 | 3,311,525 | -0.51(-0.16%) |
Dec 04, 2023 | 315.53 | 320.92 | 314.88 | 319.87 | 3,877,398 | +4.34(+1.38%) |