Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 376.54 | 379.51 | 375.90 | 378.35 | 4,409,100 | +2.98(+0.79%) |
Feb 28, 2024 | 373.33 | 377.58 | 372.83 | 375.37 | 2,296,095 | +2.04(+0.55%) |
Feb 27, 2024 | 370.44 | 373.57 | 368.41 | 373.33 | 2,876,492 | +3.94(+1.07%) |
Feb 26, 2024 | 371.29 | 372.65 | 368.52 | 369.39 | 2,475,594 | -0.36(-0.10%) |
Feb 23, 2024 | 369.87 | 372.02 | 368.05 | 369.75 | 3,418,635 | +0.62(+0.17%) |
Feb 22, 2024 | 365.25 | 370.74 | 364.97 | 369.13 | 3,407,278 | +7.17(+1.98%) |
Feb 21, 2024 | 358.45 | 362.94 | 356.82 | 361.96 | 3,297,368 | +1.55(+0.43%) |
Feb 20, 2024 | 353.20 | 363.08 | 352.45 | 360.41 | 4,853,196 | +0.22(+0.06%) |
Feb 16, 2024 | 358.54 | 361.83 | 357.01 | 360.20 | 3,924,833 | +1.26(+0.35%) |
Feb 15, 2024 | 356.77 | 359.49 | 354.73 | 358.93 | 2,677,801 | +2.83(+0.80%) |
Feb 14, 2024 | 355.05 | 356.85 | 351.88 | 356.10 | 3,019,669 | +0.64(+0.18%) |
Feb 13, 2024 | 356.34 | 357.29 | 351.78 | 355.46 | 3,124,741 | -7.81(-2.15%) |
Feb 12, 2024 | 362.06 | 366.53 | 361.89 | 363.28 | 3,137,832 | +2.29(+0.63%) |
Feb 09, 2024 | 361.96 | 362.26 | 358.65 | 360.99 | 2,404,287 | -0.57(-0.16%) |
Feb 08, 2024 | 360.70 | 363.48 | 359.50 | 361.56 | 2,540,573 | +1.02(+0.28%) |
Feb 07, 2024 | 356.35 | 361.56 | 355.59 | 360.53 | 3,291,738 | +6.40(+1.81%) |
Feb 06, 2024 | 352.74 | 355.87 | 352.19 | 354.13 | 2,057,489 | +1.10(+0.31%) |
Feb 05, 2024 | 351.56 | 353.95 | 348.68 | 353.03 | 2,669,715 | -2.08(-0.58%) |
Feb 02, 2024 | 352.07 | 357.41 | 347.94 | 355.11 | 3,719,915 | -2.82(-0.79%) |
Feb 01, 2024 | 351.30 | 358.00 | 350.23 | 357.93 | 2,453,681 | +7.07(+2.01%) |
Jan 31, 2024 | 355.79 | 356.85 | 350.25 | 350.86 | 3,397,780 | -4.11(-1.16%) |
Jan 30, 2024 | 352.39 | 356.80 | 351.94 | 354.98 | 2,349,704 | +1.39(+0.39%) |
Jan 29, 2024 | 353.04 | 354.25 | 350.91 | 353.58 | 2,747,773 | +0.40(+0.11%) |
Jan 26, 2024 | 349.38 | 354.93 | 348.93 | 353.19 | 3,196,893 | +4.31(+1.23%) |
Jan 25, 2024 | 350.49 | 350.78 | 346.19 | 348.88 | 3,079,645 | +3.68(+1.07%) |
Jan 24, 2024 | 349.85 | 350.77 | 345.01 | 345.20 | 3,494,528 | -3.49(-1.00%) |
Jan 23, 2024 | 353.73 | 353.76 | 346.99 | 348.69 | 3,911,371 | -5.88(-1.66%) |
Jan 22, 2024 | 357.22 | 359.31 | 353.57 | 354.57 | 4,017,396 | -5.69(-1.58%) |
Jan 19, 2024 | 356.68 | 360.80 | 354.16 | 360.25 | 3,253,918 | +4.48(+1.26%) |
Jan 18, 2024 | 354.00 | 356.58 | 351.93 | 355.77 | 2,524,610 | +2.19(+0.62%) |
Jan 17, 2024 | 354.51 | 357.62 | 351.94 | 353.58 | 2,661,966 | -2.71(-0.76%) |
Jan 16, 2024 | 355.93 | 357.51 | 354.09 | 356.30 | 3,691,052 | +2.70(+0.76%) |
Jan 12, 2024 | 356.40 | 356.40 | 351.33 | 353.60 | 1,968,322 | -0.81(-0.23%) |
Jan 11, 2024 | 354.97 | 358.85 | 351.16 | 354.41 | 3,551,493 | -0.27(-0.08%) |
Jan 10, 2024 | 348.54 | 354.74 | 348.23 | 354.68 | 4,131,512 | +10.55(+3.06%) |
Jan 09, 2024 | 343.75 | 347.03 | 343.20 | 344.13 | 2,351,763 | -1.73(-0.50%) |
Jan 08, 2024 | 341.39 | 346.38 | 341.21 | 345.86 | 2,751,422 | +4.96(+1.45%) |
Jan 05, 2024 | 335.86 | 341.79 | 335.81 | 340.90 | 2,680,214 | +4.32(+1.28%) |
Jan 04, 2024 | 337.91 | 340.88 | 336.53 | 336.58 | 3,673,307 | +0.33(+0.10%) |
Jan 03, 2024 | 340.44 | 340.66 | 334.59 | 336.25 | 3,328,803 | -6.78(-1.98%) |
Jan 02, 2024 | 342.16 | 345.24 | 341.18 | 343.03 | 2,850,559 | -1.46(-0.42%) |
Dec 29, 2023 | 343.77 | 345.48 | 340.98 | 344.49 | 10,387,668 | -0.81(-0.23%) |
Dec 28, 2023 | 346.43 | 346.96 | 343.74 | 345.30 | 2,876,564 | -1.16(-0.34%) |
Dec 27, 2023 | 347.83 | 347.92 | 345.12 | 346.46 | 2,781,473 | -0.77(-0.22%) |
Dec 26, 2023 | 346.36 | 348.01 | 346.09 | 347.23 | 1,595,097 | +0.72(+0.21%) |
Dec 22, 2023 | 346.96 | 349.25 | 344.63 | 346.52 | 2,042,284 | -0.38(-0.11%) |
Dec 21, 2023 | 349.78 | 350.16 | 344.94 | 346.89 | 2,811,282 | +0.31(+0.09%) |
Dec 20, 2023 | 348.91 | 352.66 | 346.24 | 346.59 | 3,270,884 | -3.39(-0.97%) |
Dec 19, 2023 | 349.37 | 350.86 | 348.32 | 349.98 | 4,682,578 | +1.25(+0.36%) |
Dec 18, 2023 | 351.61 | 352.81 | 348.24 | 348.72 | 4,446,674 | -3.17(-0.90%) |
Dec 15, 2023 | 346.15 | 352.27 | 344.69 | 351.89 | 11,290,926 | +2.18(+0.62%) |
Dec 14, 2023 | 347.66 | 350.97 | 345.93 | 349.72 | 7,638,691 | +8.36(+2.45%) |
Dec 13, 2023 | 332.91 | 341.79 | 329.94 | 341.36 | 5,699,664 | +10.14(+3.06%) |
Dec 12, 2023 | 328.48 | 332.53 | 328.36 | 331.22 | 2,915,653 | +1.86(+0.56%) |
Dec 11, 2023 | 327.85 | 330.12 | 326.86 | 329.36 | 3,541,445 | +4.83(+1.49%) |
Dec 08, 2023 | 324.06 | 325.33 | 323.13 | 324.53 | 2,906,752 | +0.30(+0.09%) |
Dec 07, 2023 | 324.17 | 325.46 | 322.75 | 324.23 | 2,757,995 | +0.06(+0.02%) |
Dec 06, 2023 | 323.07 | 326.36 | 322.28 | 324.17 | 3,048,893 | +2.59(+0.81%) |
Dec 05, 2023 | 320.09 | 321.99 | 318.11 | 321.58 | 3,288,663 | -0.52(-0.16%) |
Dec 04, 2023 | 317.72 | 323.15 | 317.06 | 322.09 | 3,850,630 | +4.37(+1.38%) |