Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 488.44 | 491.70 | 482.61 | 490.13 | 17,976,016 | +6.11(+1.26%) |
Feb 28, 2024 | 485.00 | 491.05 | 482.75 | 484.02 | 12,932,087 | -3.03(-0.62%) |
Feb 27, 2024 | 479.98 | 487.27 | 479.92 | 487.05 | 10,847,222 | +5.31(+1.10%) |
Feb 26, 2024 | 483.47 | 486.14 | 480.60 | 481.74 | 12,085,699 | -2.29(-0.47%) |
Feb 23, 2024 | 488.05 | 494.36 | 482.35 | 484.03 | 18,374,658 | -2.10(-0.43%) |
Feb 22, 2024 | 480.24 | 489.99 | 476.06 | 486.13 | 21,605,596 | +18.10(+3.87%) |
Feb 21, 2024 | 466.50 | 469.00 | 461.79 | 468.03 | 12,931,853 | -3.22(-0.68%) |
Feb 20, 2024 | 469.21 | 475.68 | 466.06 | 471.25 | 18,015,886 | -1.57(-0.33%) |
Feb 16, 2024 | 477.60 | 478.45 | 468.71 | 472.82 | 23,580,536 | -10.70(-2.21%) |
Feb 15, 2024 | 474.78 | 488.10 | 471.72 | 483.52 | 24,214,162 | +10.74(+2.27%) |
Feb 14, 2024 | 467.43 | 473.61 | 465.60 | 472.78 | 16,877,456 | +13.15(+2.86%) |
Feb 13, 2024 | 456.39 | 467.39 | 454.61 | 459.63 | 20,922,864 | -8.77(-1.87%) |
Feb 12, 2024 | 467.69 | 478.64 | 466.08 | 468.40 | 19,388,176 | +0.79(+0.17%) |
Feb 09, 2024 | 472.45 | 473.09 | 466.97 | 467.61 | 18,432,992 | -1.89(-0.40%) |
Feb 08, 2024 | 467.82 | 470.09 | 464.54 | 469.50 | 19,117,246 | +0.41(+0.09%) |
Feb 07, 2024 | 457.51 | 471.02 | 455.69 | 469.09 | 23,066,292 | +14.85(+3.27%) |
Feb 06, 2024 | 463.51 | 466.62 | 452.52 | 454.24 | 21,642,690 | -4.69(-1.02%) |
Feb 05, 2024 | 469.38 | 471.40 | 458.73 | 458.92 | 40,814,920 | -15.56(-3.28%) |
Feb 02, 2024 | 459.11 | 485.44 | 452.53 | 474.49 | 84,800,184 | +80.12(+20.32%) |
Feb 01, 2024 | 393.52 | 400.08 | 392.63 | 394.36 | 28,928,618 | +4.64(+1.19%) |
Jan 31, 2024 | 388.59 | 397.58 | 386.69 | 389.73 | 20,161,934 | -9.91(-2.48%) |
Jan 30, 2024 | 403.16 | 405.93 | 399.15 | 399.64 | 18,835,104 | -0.96(-0.24%) |
Jan 29, 2024 | 394.56 | 402.50 | 392.68 | 400.60 | 18,706,078 | +6.87(+1.75%) |
Jan 26, 2024 | 393.93 | 396.37 | 391.18 | 393.72 | 13,189,372 | +0.96(+0.24%) |
Jan 25, 2024 | 389.76 | 395.07 | 385.25 | 392.76 | 15,092,911 | +2.48(+0.63%) |
Jan 24, 2024 | 389.59 | 395.73 | 387.40 | 390.29 | 15,743,532 | +5.49(+1.43%) |
Jan 23, 2024 | 384.20 | 387.97 | 381.67 | 384.79 | 15,523,802 | +3.42(+0.90%) |
Jan 22, 2024 | 387.54 | 389.94 | 380.76 | 381.38 | 17,689,322 | -1.67(-0.44%) |
Jan 19, 2024 | 378.60 | 383.95 | 377.57 | 383.04 | 21,720,574 | +7.31(+1.95%) |
Jan 18, 2024 | 371.10 | 376.45 | 370.56 | 375.73 | 16,421,812 | +7.75(+2.11%) |
Jan 17, 2024 | 365.91 | 368.15 | 358.23 | 367.98 | 13,333,287 | +0.91(+0.25%) |
Jan 16, 2024 | 373.25 | 375.21 | 366.84 | 367.07 | 15,320,317 | -7.02(-1.88%) |
Jan 12, 2024 | 369.76 | 376.66 | 369.15 | 374.09 | 19,333,250 | +4.81(+1.30%) |
Jan 11, 2024 | 371.74 | 372.38 | 362.55 | 369.28 | 17,204,568 | -0.80(-0.22%) |
Jan 10, 2024 | 359.79 | 372.55 | 358.70 | 370.08 | 22,119,096 | +13.03(+3.65%) |
Jan 09, 2024 | 356.02 | 360.26 | 354.98 | 357.05 | 13,470,040 | -1.23(-0.34%) |
Jan 08, 2024 | 354.32 | 358.60 | 351.68 | 358.28 | 13,889,287 | +6.70(+1.91%) |
Jan 05, 2024 | 346.62 | 353.12 | 345.89 | 351.58 | 14,027,003 | +4.82(+1.39%) |
Jan 04, 2024 | 344.13 | 347.78 | 343.04 | 346.75 | 12,104,610 | +2.65(+0.77%) |
Jan 03, 2024 | 344.61 | 347.58 | 342.81 | 344.11 | 15,456,719 | -1.82(-0.53%) |
Jan 02, 2024 | 350.95 | 352.79 | 339.65 | 345.92 | 19,053,888 | -7.66(-2.17%) |
Dec 29, 2023 | 358.61 | 359.62 | 351.45 | 353.58 | 15,003,825 | -4.36(-1.22%) |
Dec 28, 2023 | 359.32 | 361.52 | 357.43 | 357.94 | 11,833,091 | +0.49(+0.14%) |
Dec 27, 2023 | 355.69 | 358.62 | 354.93 | 357.45 | 13,220,767 | +3.00(+0.85%) |
Dec 26, 2023 | 354.61 | 356.60 | 353.07 | 354.45 | 9,901,084 | +1.44(+0.41%) |
Dec 22, 2023 | 355.20 | 356.82 | 350.85 | 353.01 | 11,785,272 | -0.70(-0.20%) |
Dec 21, 2023 | 352.61 | 356.03 | 348.84 | 353.71 | 15,287,363 | +4.80(+1.38%) |
Dec 20, 2023 | 348.28 | 354.58 | 347.42 | 348.91 | 16,354,448 | -1.08(-0.31%) |
Dec 19, 2023 | 345.21 | 353.23 | 344.75 | 349.99 | 17,735,154 | +5.73(+1.67%) |
Dec 18, 2023 | 337.12 | 347.19 | 336.66 | 344.25 | 19,203,136 | +9.69(+2.90%) |
Dec 15, 2023 | 331.64 | 338.30 | 330.87 | 334.56 | 31,816,374 | +1.75(+0.53%) |
Dec 14, 2023 | 333.50 | 334.35 | 328.29 | 332.82 | 19,618,622 | -1.57(-0.47%) |
Dec 13, 2023 | 333.58 | 338.01 | 332.29 | 334.38 | 16,312,365 | +0.52(+0.16%) |
Dec 12, 2023 | 324.26 | 334.12 | 324.22 | 333.87 | 18,529,030 | +8.93(+2.75%) |
Dec 11, 2023 | 329.05 | 329.54 | 319.66 | 324.94 | 25,862,738 | -7.46(-2.24%) |
Dec 08, 2023 | 322.75 | 332.82 | 322.66 | 332.40 | 14,102,435 | +6.15(+1.89%) |
Dec 07, 2023 | 317.43 | 327.89 | 317.43 | 326.24 | 15,908,998 | +9.13(+2.88%) |
Dec 06, 2023 | 321.59 | 321.91 | 316.70 | 317.11 | 11,295,719 | -0.84(-0.26%) |
Dec 05, 2023 | 318.64 | 321.54 | 315.06 | 317.95 | 16,945,154 | -1.73(-0.54%) |
Dec 04, 2023 | 316.95 | 320.52 | 313.33 | 319.68 | 19,046,760 | -4.80(-1.48%) |