Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 339.97 | 339.97 | 336.85 | 338.55 | 5,225 | +3.14(+0.94%) |
Feb 28, 2024 | 327.00 | 336.97 | 327.00 | 335.41 | 6,871 | +8.41(+2.57%) |
Feb 27, 2024 | 327.00 | 330.00 | 327.00 | 327.00 | 5,374 | +2.60(+0.80%) |
Feb 26, 2024 | 317.01 | 325.00 | 317.01 | 324.40 | 5,054 | +2.40(+0.75%) |
Feb 23, 2024 | 322.78 | 322.78 | 322.00 | 322.00 | 1,747 | -3.51(-1.08%) |
Feb 22, 2024 | 330.40 | 330.40 | 325.51 | 325.51 | 2,631 | -1.57(-0.48%) |
Feb 21, 2024 | 326.20 | 331.00 | 325.51 | 327.08 | 6,696 | -2.98(-0.90%) |
Feb 20, 2024 | 329.30 | 335.50 | 327.88 | 330.06 | 8,111 | -3.34(-1.00%) |
Feb 16, 2024 | 340.09 | 340.09 | 333.40 | 333.40 | 3,401 | -13.06(-3.77%) |
Feb 15, 2024 | 342.22 | 346.46 | 341.00 | 346.46 | 5,012 | +18.86(+5.76%) |
Feb 14, 2024 | 319.31 | 327.60 | 315.35 | 327.60 | 9,439 | +13.10(+4.17%) |
Feb 13, 2024 | 340.00 | 340.00 | 314.50 | 314.50 | 10,547 | -26.71(-7.83%) |
Feb 12, 2024 | 329.60 | 344.99 | 329.60 | 341.21 | 9,320 | +10.63(+3.22%) |
Feb 09, 2024 | 321.53 | 332.50 | 321.53 | 330.58 | 4,211 | +11.44(+3.58%) |
Feb 08, 2024 | 322.00 | 324.99 | 319.14 | 319.14 | 2,618 | -1.65(-0.51%) |
Feb 07, 2024 | 319.96 | 322.97 | 319.96 | 320.79 | 4,627 | +4.29(+1.36%) |
Feb 06, 2024 | 311.73 | 316.76 | 309.22 | 316.50 | 5,928 | +1.72(+0.55%) |
Feb 05, 2024 | 317.40 | 319.51 | 312.54 | 314.78 | 7,188 | -4.37(-1.37%) |
Feb 02, 2024 | 321.39 | 325.00 | 319.04 | 319.15 | 5,488 | -3.15(-0.98%) |
Feb 01, 2024 | 322.01 | 327.00 | 322.01 | 322.30 | 5,028 | +0.98(+0.30%) |
Jan 31, 2024 | 338.00 | 338.00 | 321.32 | 321.32 | 2,725 | -11.64(-3.50%) |
Jan 30, 2024 | 334.98 | 341.00 | 332.96 | 332.96 | 7,595 | -3.25(-0.97%) |
Jan 29, 2024 | 335.15 | 336.21 | 333.03 | 336.21 | 3,380 | +0.90(+0.27%) |
Jan 26, 2024 | 332.00 | 335.31 | 332.00 | 335.31 | 3,637 | +1.51(+0.45%) |
Jan 25, 2024 | 329.98 | 333.80 | 327.24 | 333.80 | 4,842 | +7.10(+2.17%) |
Jan 24, 2024 | 337.01 | 338.25 | 326.70 | 326.70 | 7,015 | -9.90(-2.94%) |
Jan 23, 2024 | 339.00 | 341.97 | 334.51 | 336.60 | 7,484 | -2.70(-0.80%) |
Jan 22, 2024 | 340.04 | 343.00 | 338.20 | 339.30 | 5,202 | +1.76(+0.52%) |
Jan 19, 2024 | 323.24 | 337.54 | 323.03 | 337.54 | 5,155 | +16.26(+5.06%) |
Jan 18, 2024 | 318.46 | 321.28 | 315.53 | 321.28 | 4,099 | +5.38(+1.70%) |
Jan 17, 2024 | 312.00 | 315.90 | 310.00 | 315.90 | 5,044 | +2.27(+0.72%) |
Jan 16, 2024 | 318.98 | 323.17 | 313.63 | 313.63 | 3,402 | -4.37(-1.37%) |
Jan 12, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 927 | -2.15(-0.67%) |
Jan 11, 2024 | 318.00 | 320.15 | 318.00 | 320.15 | 2,085 | -4.70(-1.45%) |
Jan 10, 2024 | 324.85 | 324.85 | 324.85 | 324.85 | 1,610 | +2.65(+0.82%) |
Jan 09, 2024 | 321.88 | 322.20 | 321.88 | 322.20 | 1,160 | -5.80(-1.77%) |
Jan 08, 2024 | 321.79 | 332.97 | 318.38 | 328.00 | 6,827 | +12.25(+3.88%) |
Jan 05, 2024 | 313.35 | 315.75 | 313.35 | 315.75 | 4,126 | -7.25(-2.24%) |
Jan 04, 2024 | 324.67 | 324.67 | 322.48 | 323.00 | 2,747 | -11.00(-3.29%) |
Jan 03, 2024 | 334.65 | 334.65 | 334.00 | 334.00 | 2,489 | -12.50(-3.61%) |
Jan 02, 2024 | 330.18 | 346.50 | 330.18 | 346.50 | 1,797 | +5.68(+1.67%) |
Dec 29, 2023 | 337.16 | 340.82 | 337.16 | 340.82 | 1,561 | -10.28(-2.93%) |
Dec 28, 2023 | 350.00 | 351.10 | 350.00 | 351.10 | 1,920 | -6.24(-1.75%) |
Dec 27, 2023 | 350.05 | 357.34 | 350.05 | 357.34 | 1,659 | +7.37(+2.11%) |
Dec 26, 2023 | 345.00 | 350.20 | 344.26 | 349.97 | 5,320 | +7.02(+2.05%) |
Dec 22, 2023 | 342.95 | 342.95 | 342.95 | 342.95 | 1,625 | +0.74(+0.22%) |
Dec 21, 2023 | 342.21 | 342.21 | 342.21 | 342.21 | 1,402 | +7.27(+2.17%) |
Dec 20, 2023 | 334.94 | 334.94 | 334.94 | 334.94 | 2,930 | +4.78(+1.45%) |
Dec 19, 2023 | 322.08 | 332.43 | 322.08 | 330.16 | 4,115 | +1.16(+0.35%) |
Dec 18, 2023 | 329.40 | 333.90 | 327.00 | 329.00 | 5,106 | -2.64(-0.80%) |
Dec 15, 2023 | 317.80 | 331.64 | 314.80 | 331.64 | 18,548 | +17.07(+5.43%) |
Dec 14, 2023 | 313.00 | 314.57 | 313.00 | 314.57 | 3,989 | -5.65(-1.76%) |
Dec 13, 2023 | 315.00 | 322.50 | 311.23 | 320.22 | 3,402 | +6.72(+2.14%) |
Dec 12, 2023 | 311.00 | 313.50 | 311.00 | 313.50 | 1,688 | -1.71(-0.54%) |
Dec 11, 2023 | 314.00 | 318.00 | 314.00 | 315.21 | 2,199 | +0.21(+0.07%) |
Dec 08, 2023 | 322.06 | 322.06 | 315.00 | 315.00 | 2,050 | -9.60(-2.96%) |
Dec 07, 2023 | 318.46 | 324.60 | 318.46 | 324.60 | 1,968 | +0.66(+0.20%) |
Dec 06, 2023 | 328.88 | 328.88 | 318.91 | 323.94 | 3,341 | -5.55(-1.68%) |
Dec 05, 2023 | 333.00 | 335.00 | 329.49 | 329.49 | 4,046 | -3.31(-0.99%) |
Dec 04, 2023 | 332.99 | 332.99 | 330.00 | 332.80 | 5,099 | +1.77(+0.53%) |