Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 446.50 | 450.11 | 442.16 | 446.85 | 790,346 | +1.97(+0.44%) |
Feb 28, 2024 | 444.57 | 450.46 | 442.77 | 444.88 | 587,725 | +0.10(+0.02%) |
Feb 27, 2024 | 458.72 | 458.74 | 442.56 | 444.78 | 1,058,752 | -12.69(-2.77%) |
Feb 26, 2024 | 461.45 | 474.59 | 455.26 | 457.47 | 2,271,255 | +25.27(+5.85%) |
Feb 23, 2024 | 428.56 | 432.59 | 426.51 | 432.20 | 980,390 | +5.62(+1.32%) |
Feb 22, 2024 | 419.98 | 427.88 | 417.98 | 426.58 | 571,486 | +7.23(+1.72%) |
Feb 21, 2024 | 416.27 | 420.27 | 414.96 | 419.36 | 487,852 | +3.60(+0.87%) |
Feb 20, 2024 | 419.74 | 419.98 | 415.07 | 415.76 | 450,551 | -4.68(-1.11%) |
Feb 16, 2024 | 422.26 | 426.47 | 420.14 | 420.44 | 407,790 | -2.86(-0.68%) |
Feb 15, 2024 | 423.77 | 427.08 | 420.83 | 423.30 | 371,328 | +0.24(+0.06%) |
Feb 14, 2024 | 422.32 | 423.30 | 416.25 | 423.06 | 484,581 | +2.97(+0.71%) |
Feb 13, 2024 | 420.55 | 424.17 | 417.24 | 420.09 | 412,565 | -5.77(-1.36%) |
Feb 12, 2024 | 423.67 | 427.57 | 423.41 | 425.86 | 386,392 | +2.19(+0.52%) |
Feb 09, 2024 | 424.58 | 426.12 | 423.03 | 423.67 | 392,851 | -1.49(-0.35%) |
Feb 08, 2024 | 423.16 | 430.03 | 421.60 | 425.16 | 541,914 | +4.61(+1.10%) |
Feb 07, 2024 | 420.22 | 426.47 | 417.04 | 420.54 | 528,785 | +0.37(+0.09%) |
Feb 06, 2024 | 414.97 | 423.56 | 412.18 | 420.17 | 596,202 | +3.52(+0.84%) |
Feb 05, 2024 | 419.29 | 421.00 | 412.91 | 416.65 | 506,580 | -4.00(-0.95%) |
Feb 02, 2024 | 429.20 | 429.20 | 420.03 | 420.65 | 639,749 | -11.43(-2.65%) |
Feb 01, 2024 | 426.45 | 432.39 | 424.93 | 432.08 | 415,097 | +7.29(+1.71%) |
Jan 31, 2024 | 434.68 | 434.68 | 423.05 | 424.80 | 438,178 | -8.49(-1.96%) |
Jan 30, 2024 | 431.97 | 437.69 | 431.50 | 433.29 | 559,467 | +1.29(+0.30%) |
Jan 29, 2024 | 419.03 | 432.28 | 417.68 | 431.99 | 621,516 | +14.27(+3.42%) |
Jan 26, 2024 | 416.79 | 419.38 | 415.15 | 417.72 | 353,772 | +1.04(+0.25%) |
Jan 25, 2024 | 419.60 | 419.60 | 411.46 | 416.69 | 491,100 | -3.68(-0.87%) |
Jan 24, 2024 | 426.61 | 428.02 | 418.84 | 420.36 | 416,882 | -3.93(-0.93%) |
Jan 23, 2024 | 427.50 | 429.32 | 422.20 | 424.29 | 408,214 | -2.29(-0.54%) |
Jan 22, 2024 | 425.35 | 428.94 | 423.90 | 426.58 | 490,170 | +1.24(+0.29%) |
Jan 19, 2024 | 426.87 | 426.98 | 420.55 | 425.35 | 502,636 | +0.84(+0.20%) |
Jan 18, 2024 | 425.23 | 431.05 | 420.17 | 424.51 | 605,923 | +3.52(+0.84%) |
Jan 17, 2024 | 421.48 | 426.36 | 419.35 | 420.99 | 530,389 | -3.53(-0.83%) |
Jan 16, 2024 | 412.89 | 424.55 | 411.37 | 424.52 | 707,845 | +14.59(+3.56%) |
Jan 12, 2024 | 412.59 | 412.59 | 405.60 | 409.93 | 360,966 | -0.50(-0.12%) |
Jan 11, 2024 | 413.40 | 413.40 | 406.79 | 410.43 | 314,484 | -2.32(-0.56%) |
Jan 10, 2024 | 409.14 | 412.88 | 405.43 | 412.75 | 449,340 | +3.98(+0.97%) |
Jan 09, 2024 | 400.23 | 410.73 | 398.93 | 408.77 | 542,462 | +7.43(+1.85%) |
Jan 08, 2024 | 400.89 | 403.05 | 393.76 | 401.35 | 692,705 | +2.65(+0.66%) |
Jan 05, 2024 | 398.68 | 403.20 | 398.30 | 398.69 | 521,773 | -1.24(-0.31%) |
Jan 04, 2024 | 399.54 | 403.60 | 398.09 | 399.93 | 526,786 | +0.81(+0.20%) |
Jan 03, 2024 | 411.50 | 412.09 | 399.04 | 399.12 | 614,716 | -12.64(-3.07%) |
Jan 02, 2024 | 407.54 | 413.39 | 406.89 | 411.76 | 548,207 | +0.91(+0.22%) |
Dec 29, 2023 | 409.87 | 412.89 | 408.18 | 410.85 | 362,337 | +1.02(+0.25%) |
Dec 28, 2023 | 411.36 | 412.62 | 409.54 | 409.84 | 226,920 | -2.63(-0.64%) |
Dec 27, 2023 | 410.13 | 412.77 | 407.41 | 412.47 | 264,859 | +2.50(+0.61%) |
Dec 26, 2023 | 407.10 | 411.13 | 407.10 | 409.97 | 308,419 | +1.50(+0.37%) |
Dec 22, 2023 | 407.63 | 411.12 | 406.51 | 408.47 | 383,988 | +1.04(+0.25%) |
Dec 21, 2023 | 405.15 | 408.23 | 401.93 | 407.44 | 367,475 | +5.53(+1.38%) |
Dec 20, 2023 | 405.19 | 409.84 | 401.73 | 401.90 | 446,955 | -3.29(-0.81%) |
Dec 19, 2023 | 404.64 | 409.15 | 402.54 | 405.19 | 446,309 | +3.50(+0.87%) |
Dec 18, 2023 | 401.51 | 404.03 | 397.84 | 401.69 | 565,428 | +2.98(+0.75%) |
Dec 15, 2023 | 398.06 | 400.47 | 394.60 | 398.71 | 1,388,422 | -2.79(-0.70%) |
Dec 14, 2023 | 403.65 | 406.52 | 398.74 | 401.51 | 672,742 | +1.26(+0.31%) |
Dec 13, 2023 | 391.51 | 402.29 | 390.51 | 400.25 | 521,630 | +5.95(+1.51%) |
Dec 12, 2023 | 396.46 | 396.47 | 391.48 | 394.30 | 492,567 | -0.67(-0.17%) |
Dec 11, 2023 | 390.52 | 396.61 | 390.13 | 394.96 | 659,658 | +2.56(+0.65%) |
Dec 08, 2023 | 398.23 | 399.16 | 390.04 | 392.40 | 657,291 | -7.06(-1.77%) |
Dec 07, 2023 | 392.03 | 413.18 | 390.51 | 399.45 | 1,160,941 | +9.40(+2.41%) |
Dec 06, 2023 | 393.12 | 393.35 | 388.01 | 390.06 | 540,009 | -1.50(-0.38%) |
Dec 05, 2023 | 396.72 | 399.00 | 391.01 | 391.56 | 474,504 | -5.73(-1.44%) |
Dec 04, 2023 | 392.78 | 402.12 | 392.78 | 397.29 | 755,937 | +2.62(+0.66%) |