Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 445.22 | 448.83 | 440.90 | 445.58 | 792,610 | +1.97(+0.44%) |
Feb 28, 2024 | 443.30 | 449.18 | 441.50 | 443.61 | 589,408 | +0.10(+0.02%) |
Feb 27, 2024 | 457.41 | 457.43 | 441.29 | 443.51 | 1,061,784 | -12.65(-2.77%) |
Feb 26, 2024 | 460.14 | 473.24 | 453.96 | 456.16 | 2,277,760 | +25.19(+5.85%) |
Feb 23, 2024 | 427.34 | 431.35 | 425.29 | 430.97 | 983,198 | +5.61(+1.32%) |
Feb 22, 2024 | 418.78 | 426.65 | 416.79 | 425.36 | 573,122 | +7.20(+1.72%) |
Feb 21, 2024 | 415.08 | 419.07 | 413.78 | 418.16 | 489,249 | +3.59(+0.87%) |
Feb 20, 2024 | 418.54 | 418.78 | 413.88 | 414.57 | 451,841 | -4.67(-1.11%) |
Feb 16, 2024 | 421.05 | 425.25 | 418.94 | 419.24 | 408,958 | -2.85(-0.68%) |
Feb 15, 2024 | 422.56 | 425.86 | 419.63 | 422.09 | 372,391 | +0.24(+0.06%) |
Feb 14, 2024 | 421.11 | 422.09 | 415.06 | 421.86 | 485,968 | +2.96(+0.71%) |
Feb 13, 2024 | 419.35 | 422.96 | 416.05 | 418.89 | 413,747 | -5.75(-1.36%) |
Feb 12, 2024 | 422.46 | 426.35 | 422.20 | 424.65 | 387,499 | +2.19(+0.52%) |
Feb 09, 2024 | 423.37 | 424.91 | 421.82 | 422.46 | 393,976 | -1.48(-0.35%) |
Feb 08, 2024 | 421.95 | 428.80 | 420.39 | 423.94 | 543,466 | +4.60(+1.10%) |
Feb 07, 2024 | 419.02 | 425.25 | 415.85 | 419.34 | 530,300 | +0.37(+0.09%) |
Feb 06, 2024 | 413.79 | 422.35 | 411.00 | 418.97 | 597,910 | +3.51(+0.84%) |
Feb 05, 2024 | 418.09 | 419.80 | 411.73 | 415.46 | 508,031 | -3.99(-0.95%) |
Feb 02, 2024 | 427.98 | 427.98 | 418.83 | 419.45 | 641,582 | -11.40(-2.65%) |
Feb 01, 2024 | 425.23 | 431.16 | 423.71 | 430.85 | 416,286 | +7.26(+1.71%) |
Jan 31, 2024 | 433.43 | 433.43 | 421.85 | 423.58 | 439,433 | -8.47(-1.96%) |
Jan 30, 2024 | 430.74 | 436.44 | 430.27 | 432.05 | 561,069 | +1.29(+0.30%) |
Jan 29, 2024 | 417.83 | 431.05 | 416.48 | 430.76 | 623,296 | +14.23(+3.42%) |
Jan 26, 2024 | 415.60 | 418.18 | 413.97 | 416.53 | 354,785 | +1.03(+0.25%) |
Jan 25, 2024 | 418.40 | 418.40 | 410.29 | 415.50 | 492,507 | -3.67(-0.87%) |
Jan 24, 2024 | 425.39 | 426.80 | 417.64 | 419.16 | 418,076 | -3.92(-0.93%) |
Jan 23, 2024 | 426.28 | 428.10 | 421.00 | 423.08 | 409,383 | -2.29(-0.54%) |
Jan 22, 2024 | 424.13 | 427.72 | 422.69 | 425.36 | 491,574 | +1.23(+0.29%) |
Jan 19, 2024 | 425.65 | 425.76 | 419.35 | 424.13 | 504,075 | +0.83(+0.20%) |
Jan 18, 2024 | 424.01 | 429.82 | 418.97 | 423.30 | 607,658 | +3.51(+0.84%) |
Jan 17, 2024 | 420.27 | 425.14 | 418.15 | 419.79 | 531,908 | -3.52(-0.83%) |
Jan 16, 2024 | 411.71 | 423.34 | 410.20 | 423.31 | 709,872 | +14.55(+3.56%) |
Jan 12, 2024 | 411.41 | 411.41 | 404.44 | 408.76 | 362,000 | -0.50(-0.12%) |
Jan 11, 2024 | 412.21 | 412.21 | 405.63 | 409.25 | 315,385 | -2.31(-0.56%) |
Jan 10, 2024 | 407.97 | 411.70 | 404.27 | 411.57 | 450,627 | +3.97(+0.97%) |
Jan 09, 2024 | 399.09 | 409.55 | 397.80 | 407.60 | 544,015 | +7.40(+1.85%) |
Jan 08, 2024 | 399.74 | 401.90 | 392.64 | 400.20 | 694,689 | +2.64(+0.67%) |
Jan 05, 2024 | 397.54 | 402.05 | 397.16 | 397.56 | 523,267 | -1.23(-0.31%) |
Jan 04, 2024 | 398.40 | 402.45 | 396.95 | 398.79 | 528,295 | +0.81(+0.20%) |
Jan 03, 2024 | 410.33 | 410.91 | 397.90 | 397.98 | 616,476 | -12.60(-3.07%) |
Jan 02, 2024 | 406.37 | 412.21 | 405.73 | 410.58 | 549,777 | +0.90(+0.22%) |
Dec 29, 2023 | 408.70 | 411.71 | 407.02 | 409.68 | 363,374 | +1.01(+0.25%) |
Dec 28, 2023 | 410.19 | 411.44 | 408.37 | 408.67 | 227,570 | -2.62(-0.64%) |
Dec 27, 2023 | 408.96 | 411.59 | 406.24 | 411.29 | 265,618 | +2.49(+0.61%) |
Dec 26, 2023 | 405.93 | 409.96 | 405.93 | 408.80 | 309,302 | +1.49(+0.37%) |
Dec 22, 2023 | 406.47 | 409.95 | 405.35 | 407.31 | 385,088 | +1.03(+0.25%) |
Dec 21, 2023 | 404.00 | 407.07 | 400.79 | 406.27 | 368,527 | +5.51(+1.38%) |
Dec 20, 2023 | 404.04 | 408.67 | 400.58 | 400.76 | 448,235 | -3.28(-0.81%) |
Dec 19, 2023 | 403.49 | 407.98 | 401.39 | 404.04 | 447,587 | +3.49(+0.87%) |
Dec 18, 2023 | 400.36 | 402.87 | 396.70 | 400.55 | 567,048 | +2.97(+0.75%) |
Dec 15, 2023 | 396.92 | 399.32 | 393.48 | 397.58 | 1,392,398 | -2.78(-0.70%) |
Dec 14, 2023 | 402.50 | 405.36 | 397.60 | 400.36 | 674,668 | +1.25(+0.31%) |
Dec 13, 2023 | 390.39 | 401.14 | 389.40 | 399.11 | 523,124 | +5.94(+1.51%) |
Dec 12, 2023 | 395.33 | 395.34 | 390.36 | 393.17 | 493,978 | -0.66(-0.17%) |
Dec 11, 2023 | 389.41 | 395.48 | 389.01 | 393.84 | 661,547 | +2.56(+0.65%) |
Dec 08, 2023 | 397.10 | 398.02 | 388.92 | 391.28 | 659,173 | -7.04(-1.77%) |
Dec 07, 2023 | 390.91 | 412.00 | 389.40 | 398.31 | 1,164,265 | +9.37(+2.41%) |
Dec 06, 2023 | 391.99 | 392.23 | 386.90 | 388.94 | 541,556 | -1.50(-0.38%) |
Dec 05, 2023 | 395.59 | 397.86 | 389.89 | 390.44 | 475,863 | -5.72(-1.44%) |
Dec 04, 2023 | 391.66 | 400.97 | 391.66 | 396.15 | 758,102 | +2.62(+0.66%) |