Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 401.79 | 403.08 | 387.66 | 393.91 | 544,792 | -7.87(-1.96%) |
Feb 28, 2024 | 396.88 | 402.33 | 391.92 | 401.78 | 292,885 | +1.66(+0.41%) |
Feb 27, 2024 | 400.16 | 403.31 | 399.71 | 400.12 | 287,728 | -1.58(-0.39%) |
Feb 26, 2024 | 408.61 | 410.00 | 400.99 | 401.70 | 390,323 | -5.07(-1.25%) |
Feb 23, 2024 | 405.93 | 407.85 | 402.23 | 406.77 | 226,814 | +2.49(+0.62%) |
Feb 22, 2024 | 400.32 | 406.05 | 397.00 | 404.28 | 274,866 | +5.25(+1.32%) |
Feb 21, 2024 | 401.75 | 401.75 | 396.71 | 399.03 | 183,480 | -2.46(-0.61%) |
Feb 20, 2024 | 401.98 | 403.48 | 399.45 | 401.49 | 399,756 | -0.23(-0.06%) |
Feb 16, 2024 | 400.29 | 404.86 | 397.94 | 401.72 | 243,886 | +3.58(+0.90%) |
Feb 15, 2024 | 401.20 | 403.44 | 396.08 | 398.14 | 350,186 | -1.82(-0.46%) |
Feb 14, 2024 | 393.83 | 399.99 | 391.77 | 399.96 | 317,572 | +5.63(+1.43%) |
Feb 13, 2024 | 393.58 | 399.35 | 391.77 | 394.33 | 481,308 | +1.70(+0.43%) |
Feb 12, 2024 | 389.30 | 393.34 | 383.15 | 392.63 | 438,771 | +3.96(+1.02%) |
Feb 09, 2024 | 381.27 | 390.00 | 378.03 | 388.67 | 485,986 | +7.18(+1.88%) |
Feb 08, 2024 | 364.99 | 382.78 | 360.63 | 381.49 | 849,210 | +19.39(+5.35%) |
Feb 07, 2024 | 357.66 | 364.58 | 355.84 | 362.10 | 502,409 | +4.98(+1.39%) |
Feb 06, 2024 | 351.56 | 359.07 | 346.35 | 357.12 | 529,504 | +6.02(+1.71%) |
Feb 05, 2024 | 355.25 | 356.19 | 350.06 | 351.10 | 474,213 | -3.78(-1.07%) |
Feb 02, 2024 | 355.27 | 361.04 | 353.43 | 354.88 | 369,854 | -0.33(-0.09%) |
Feb 01, 2024 | 354.67 | 357.94 | 352.31 | 355.21 | 334,448 | -1.23(-0.35%) |
Jan 31, 2024 | 357.50 | 357.50 | 352.56 | 356.44 | 505,449 | +1.24(+0.35%) |
Jan 30, 2024 | 356.02 | 357.97 | 351.83 | 355.20 | 321,861 | +0.52(+0.15%) |
Jan 29, 2024 | 351.95 | 355.29 | 350.41 | 354.68 | 277,740 | +1.07(+0.30%) |
Jan 26, 2024 | 351.04 | 355.09 | 349.64 | 353.61 | 465,399 | +3.54(+1.01%) |
Jan 25, 2024 | 355.28 | 361.84 | 348.29 | 350.07 | 1,018,349 | -16.28(-4.44%) |
Jan 24, 2024 | 372.60 | 372.90 | 365.37 | 366.35 | 324,863 | -1.61(-0.44%) |
Jan 23, 2024 | 366.75 | 373.68 | 366.36 | 367.96 | 355,920 | -0.24(-0.07%) |
Jan 22, 2024 | 366.11 | 370.61 | 361.37 | 368.20 | 520,000 | +2.69(+0.74%) |
Jan 19, 2024 | 381.57 | 384.20 | 364.41 | 365.51 | 613,502 | -15.55(-4.08%) |
Jan 18, 2024 | 369.57 | 381.93 | 365.27 | 381.06 | 514,195 | -5.42(-1.40%) |
Jan 17, 2024 | 386.00 | 391.21 | 383.12 | 386.48 | 235,555 | +1.44(+0.37%) |
Jan 16, 2024 | 382.60 | 385.17 | 378.55 | 385.04 | 253,626 | +4.56(+1.20%) |
Jan 12, 2024 | 373.97 | 382.28 | 372.62 | 380.48 | 279,757 | -3.05(-0.80%) |
Jan 11, 2024 | 379.18 | 385.52 | 377.10 | 383.53 | 222,632 | +3.87(+1.02%) |
Jan 10, 2024 | 380.38 | 381.65 | 378.03 | 379.66 | 200,928 | -0.80(-0.21%) |
Jan 09, 2024 | 375.77 | 380.92 | 373.00 | 380.46 | 203,753 | +2.69(+0.71%) |
Jan 08, 2024 | 380.63 | 382.07 | 371.57 | 377.77 | 392,959 | -0.82(-0.22%) |
Jan 05, 2024 | 380.54 | 382.01 | 375.23 | 378.59 | 347,034 | -0.15(-0.04%) |
Jan 04, 2024 | 379.53 | 386.33 | 376.08 | 378.74 | 431,849 | +2.07(+0.55%) |
Jan 03, 2024 | 374.20 | 379.08 | 374.20 | 376.67 | 429,859 | +5.14(+1.38%) |
Jan 02, 2024 | 362.37 | 372.23 | 361.31 | 371.53 | 529,176 | +10.22(+2.83%) |
Dec 29, 2023 | 356.52 | 361.92 | 354.50 | 361.31 | 305,214 | +4.89(+1.37%) |
Dec 28, 2023 | 357.58 | 360.33 | 357.58 | 356.42 | 359,941 | -0.41(-0.11%) |
Dec 27, 2023 | 356.65 | 359.00 | 356.65 | 356.83 | 233,324 | -0.92(-0.26%) |
Dec 26, 2023 | 357.54 | 360.03 | 354.43 | 357.75 | 194,272 | -0.63(-0.18%) |
Dec 22, 2023 | 359.16 | 360.10 | 356.21 | 358.38 | 174,895 | +0.15(+0.04%) |
Dec 21, 2023 | 353.04 | 359.06 | 351.88 | 358.23 | 443,276 | +6.62(+1.88%) |
Dec 20, 2023 | 358.30 | 358.30 | 351.04 | 351.61 | 427,374 | -7.64(-2.13%) |
Dec 19, 2023 | 363.81 | 367.57 | 359.10 | 359.25 | 386,178 | -6.99(-1.91%) |
Dec 18, 2023 | 365.39 | 367.30 | 362.33 | 366.24 | 252,751 | +3.26(+0.90%) |
Dec 15, 2023 | 368.40 | 369.10 | 357.17 | 362.98 | 1,116,917 | -11.82(-3.15%) |
Dec 14, 2023 | 379.35 | 379.50 | 367.41 | 374.80 | 481,852 | -7.59(-1.98%) |
Dec 13, 2023 | 378.00 | 384.71 | 374.29 | 382.39 | 463,306 | +3.91(+1.03%) |
Dec 12, 2023 | 369.62 | 378.78 | 366.02 | 378.48 | 445,498 | +12.48(+3.41%) |
Dec 11, 2023 | 369.60 | 369.60 | 355.11 | 366.00 | 429,572 | -1.72(-0.47%) |
Dec 08, 2023 | 364.90 | 367.89 | 362.55 | 367.72 | 341,589 | +4.29(+1.18%) |
Dec 07, 2023 | 364.34 | 364.34 | 359.88 | 363.43 | 312,008 | +0.62(+0.17%) |
Dec 06, 2023 | 365.56 | 369.69 | 358.53 | 362.81 | 258,744 | -4.19(-1.14%) |
Dec 05, 2023 | 366.19 | 370.39 | 361.38 | 367.00 | 277,339 | +1.44(+0.39%) |
Dec 04, 2023 | 362.99 | 365.58 | 358.69 | 365.56 | 261,558 | +2.80(+0.77%) |