Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 466.97 | 468.49 | 464.47 | 466.93 | 7,328,721 | +1.72(+0.37%) |
Feb 28, 2024 | 464.49 | 465.83 | 464.11 | 465.21 | 2,795,911 | -0.72(-0.15%) |
Feb 27, 2024 | 465.71 | 466.12 | 463.91 | 465.93 | 3,581,366 | +0.86(+0.18%) |
Feb 26, 2024 | 467.19 | 467.59 | 464.94 | 465.07 | 3,447,898 | -1.71(-0.37%) |
Feb 23, 2024 | 468.09 | 468.87 | 466.09 | 466.78 | 4,050,675 | +0.21(+0.05%) |
Feb 22, 2024 | 463.22 | 467.33 | 462.31 | 466.57 | 4,321,366 | +9.60(+2.10%) |
Feb 21, 2024 | 455.32 | 457.12 | 453.60 | 456.97 | 4,209,199 | +0.46(+0.10%) |
Feb 20, 2024 | 457.44 | 458.06 | 454.43 | 456.51 | 5,301,546 | -2.52(-0.55%) |
Feb 16, 2024 | 461.08 | 462.15 | 458.40 | 459.03 | 5,527,997 | -2.36(-0.51%) |
Feb 15, 2024 | 458.90 | 461.54 | 458.43 | 461.39 | 5,691,959 | +3.10(+0.68%) |
Feb 14, 2024 | 456.57 | 458.67 | 454.40 | 458.29 | 5,621,893 | +4.32(+0.95%) |
Feb 13, 2024 | 454.48 | 455.70 | 451.00 | 453.97 | 8,144,461 | -6.49(-1.41%) |
Feb 12, 2024 | 460.61 | 462.74 | 459.75 | 460.46 | 4,557,752 | -0.21(-0.05%) |
Feb 09, 2024 | 458.54 | 461.03 | 458.17 | 460.67 | 4,002,663 | +2.60(+0.57%) |
Feb 08, 2024 | 457.81 | 458.33 | 457.03 | 458.07 | 4,179,905 | +0.31(+0.07%) |
Feb 07, 2024 | 456.15 | 458.18 | 455.27 | 457.76 | 6,758,851 | +3.73(+0.82%) |
Feb 06, 2024 | 453.58 | 454.29 | 452.21 | 454.03 | 4,380,312 | +1.41(+0.31%) |
Feb 05, 2024 | 453.73 | 454.15 | 450.54 | 452.62 | 7,098,635 | -1.66(-0.37%) |
Feb 02, 2024 | 450.01 | 455.88 | 449.69 | 454.28 | 6,253,563 | +4.62(+1.03%) |
Feb 01, 2024 | 445.35 | 449.66 | 444.65 | 449.66 | 6,134,015 | +5.84(+1.32%) |
Jan 31, 2024 | 449.04 | 449.46 | 443.75 | 443.82 | 7,099,988 | -7.35(-1.63%) |
Jan 30, 2024 | 450.84 | 451.81 | 450.44 | 451.17 | 3,402,119 | -0.32(-0.07%) |
Jan 29, 2024 | 448.23 | 451.61 | 447.71 | 451.49 | 4,537,787 | +3.26(+0.73%) |
Jan 26, 2024 | 448.10 | 449.51 | 447.16 | 448.23 | 6,404,085 | -0.27(-0.06%) |
Jan 25, 2024 | 448.14 | 448.76 | 446.11 | 448.50 | 4,162,053 | +2.51(+0.56%) |
Jan 24, 2024 | 448.32 | 449.19 | 445.75 | 445.99 | 4,562,624 | +0.37(+0.08%) |
Jan 23, 2024 | 444.83 | 445.82 | 443.78 | 445.62 | 3,245,125 | +1.32(+0.30%) |
Jan 22, 2024 | 444.77 | 445.92 | 443.68 | 444.30 | 5,867,995 | +1.01(+0.23%) |
Jan 19, 2024 | 439.00 | 443.61 | 438.31 | 443.29 | 4,836,890 | +5.36(+1.22%) |
Jan 18, 2024 | 435.58 | 438.39 | 434.16 | 437.93 | 4,329,115 | +3.86(+0.89%) |
Jan 17, 2024 | 433.60 | 434.48 | 431.81 | 434.07 | 6,042,831 | -2.43(-0.56%) |
Jan 16, 2024 | 436.79 | 437.98 | 434.74 | 436.50 | 5,728,662 | -1.49(-0.34%) |
Jan 12, 2024 | 439.11 | 439.80 | 436.73 | 437.99 | 5,182,734 | +0.20(+0.05%) |
Jan 11, 2024 | 438.94 | 439.36 | 434.00 | 437.79 | 4,790,262 | -0.15(-0.03%) |
Jan 10, 2024 | 435.77 | 438.74 | 435.48 | 437.94 | 4,263,346 | +2.87(+0.66%) |
Jan 09, 2024 | 433.62 | 436.43 | 433.16 | 435.07 | 7,938,586 | -1.06(-0.24%) |
Jan 08, 2024 | 430.45 | 436.27 | 430.37 | 436.13 | 7,215,083 | +6.15(+1.43%) |
Jan 05, 2024 | 429.59 | 432.30 | 428.64 | 429.98 | 5,724,697 | +0.55(+0.13%) |
Jan 04, 2024 | 430.33 | 432.78 | 429.21 | 429.43 | 3,943,058 | -1.36(-0.32%) |
Jan 03, 2024 | 432.32 | 433.00 | 430.25 | 430.79 | 4,785,992 | -3.22(-0.74%) |
Jan 02, 2024 | 433.91 | 435.27 | 432.36 | 434.01 | 9,070,897 | -2.79(-0.64%) |
Dec 29, 2023 | 437.87 | 438.34 | 434.94 | 436.80 | 4,376,951 | -1.17(-0.27%) |
Dec 28, 2023 | 438.25 | 438.84 | 437.66 | 437.97 | 4,694,964 | +0.07(+0.02%) |
Dec 27, 2023 | 436.89 | 438.02 | 436.42 | 437.90 | 4,264,470 | +0.80(+0.18%) |
Dec 26, 2023 | 435.67 | 437.92 | 435.58 | 437.10 | 3,830,815 | +1.81(+0.42%) |
Dec 22, 2023 | 435.46 | 436.84 | 433.48 | 435.29 | 4,037,879 | +1.01(+0.23%) |
Dec 21, 2023 | 433.13 | 434.64 | 430.86 | 434.28 | 4,617,221 | +4.19(+0.97%) |
Dec 20, 2023 | 435.51 | 437.31 | 429.90 | 430.09 | 5,770,941 | -6.30(-1.44%) |
Dec 19, 2023 | 434.25 | 436.42 | 434.16 | 436.39 | 4,071,595 | +2.64(+0.61%) |
Dec 18, 2023 | 432.85 | 434.61 | 432.66 | 433.75 | 4,293,875 | +2.44(+0.57%) |
Dec 15, 2023 | 431.41 | 432.46 | 430.46 | 431.31 | 5,348,980 | -0.66(-0.15%) |
Dec 14, 2023 | 432.44 | 433.57 | 429.47 | 431.97 | 8,376,834 | +1.26(+0.29%) |
Dec 13, 2023 | 425.12 | 430.83 | 424.76 | 430.70 | 8,817,082 | +5.79(+1.36%) |
Dec 12, 2023 | 422.48 | 424.92 | 421.53 | 424.92 | 6,002,997 | +2.10(+0.50%) |
Dec 11, 2023 | 420.67 | 422.96 | 420.49 | 422.81 | 5,262,011 | +1.63(+0.39%) |
Dec 08, 2023 | 418.64 | 421.63 | 418.42 | 421.18 | 5,146,502 | +1.78(+0.43%) |
Dec 07, 2023 | 418.08 | 419.94 | 417.56 | 419.40 | 3,258,212 | +3.26(+0.78%) |
Dec 06, 2023 | 419.88 | 419.94 | 415.74 | 416.14 | 4,216,043 | -1.74(-0.42%) |
Dec 05, 2023 | 416.62 | 418.74 | 416.28 | 417.88 | 3,429,924 | -0.13(-0.03%) |
Dec 04, 2023 | 416.93 | 418.14 | 415.78 | 418.01 | 5,824,847 | -2.11(-0.50%) |