Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 372.00 | 376.31 | 368.11 | 372.57 | 70,656 | +7.07(+1.93%) |
Feb 28, 2024 | 363.99 | 368.33 | 361.28 | 365.50 | 56,774 | -2.69(-0.73%) |
Feb 27, 2024 | 367.47 | 369.94 | 365.94 | 368.19 | 57,811 | +2.02(+0.55%) |
Feb 26, 2024 | 366.67 | 368.94 | 364.18 | 366.17 | 58,878 | +0.37(+0.10%) |
Feb 23, 2024 | 367.65 | 371.00 | 365.80 | 365.80 | 42,381 | -1.29(-0.35%) |
Feb 22, 2024 | 365.80 | 370.50 | 363.73 | 367.09 | 65,065 | +1.87(+0.51%) |
Feb 21, 2024 | 368.93 | 371.26 | 362.25 | 365.22 | 58,485 | -2.59(-0.70%) |
Feb 20, 2024 | 363.71 | 368.54 | 358.84 | 367.81 | 84,660 | -2.19(-0.59%) |
Feb 16, 2024 | 365.64 | 373.41 | 365.00 | 370.00 | 69,747 | -0.78(-0.21%) |
Feb 15, 2024 | 372.82 | 375.87 | 365.86 | 370.78 | 69,075 | +2.28(+0.62%) |
Feb 14, 2024 | 361.68 | 371.69 | 354.13 | 368.50 | 70,253 | +14.75(+4.17%) |
Feb 13, 2024 | 348.96 | 358.62 | 347.48 | 353.75 | 96,413 | -19.08(-5.12%) |
Feb 12, 2024 | 362.54 | 375.25 | 362.54 | 372.83 | 70,204 | +11.23(+3.11%) |
Feb 09, 2024 | 354.36 | 362.56 | 352.90 | 361.60 | 52,251 | +7.60(+2.15%) |
Feb 08, 2024 | 352.01 | 355.60 | 351.13 | 354.00 | 63,535 | +4.87(+1.39%) |
Feb 07, 2024 | 354.68 | 355.40 | 348.83 | 349.13 | 38,419 | -3.76(-1.07%) |
Feb 06, 2024 | 350.97 | 357.50 | 343.05 | 352.89 | 66,520 | +2.29(+0.65%) |
Feb 05, 2024 | 342.39 | 352.26 | 335.51 | 350.60 | 94,923 | +7.55(+2.20%) |
Feb 02, 2024 | 336.77 | 350.88 | 325.25 | 343.05 | 73,537 | +5.90(+1.75%) |
Feb 01, 2024 | 336.43 | 339.11 | 328.28 | 337.15 | 75,324 | +5.23(+1.58%) |
Jan 31, 2024 | 334.59 | 341.11 | 330.56 | 331.92 | 161,943 | -1.98(-0.59%) |
Jan 30, 2024 | 336.36 | 338.11 | 332.87 | 333.90 | 72,613 | -1.97(-0.59%) |
Jan 29, 2024 | 328.73 | 337.52 | 324.77 | 335.87 | 64,758 | +7.36(+2.24%) |
Jan 26, 2024 | 325.00 | 328.95 | 325.00 | 328.51 | 45,979 | +4.88(+1.51%) |
Jan 25, 2024 | 323.19 | 324.56 | 319.62 | 323.63 | 49,206 | +8.14(+2.58%) |
Jan 24, 2024 | 329.84 | 329.84 | 313.47 | 315.49 | 50,096 | -8.52(-2.63%) |
Jan 23, 2024 | 339.15 | 339.15 | 320.88 | 324.01 | 88,507 | -15.17(-4.47%) |
Jan 22, 2024 | 333.63 | 340.43 | 333.40 | 339.18 | 69,113 | +9.89(+3.00%) |
Jan 19, 2024 | 322.88 | 329.78 | 315.92 | 329.29 | 71,067 | +8.58(+2.68%) |
Jan 18, 2024 | 310.71 | 320.84 | 310.46 | 320.71 | 60,200 | +14.17(+4.62%) |
Jan 17, 2024 | 305.65 | 310.81 | 304.10 | 306.54 | 45,673 | -5.17(-1.66%) |
Jan 16, 2024 | 312.25 | 314.00 | 308.93 | 311.71 | 49,537 | -4.34(-1.37%) |
Jan 12, 2024 | 323.32 | 323.32 | 314.71 | 316.05 | 47,054 | -2.22(-0.70%) |
Jan 11, 2024 | 320.92 | 320.92 | 314.62 | 318.27 | 46,281 | -3.26(-1.01%) |
Jan 10, 2024 | 318.72 | 322.88 | 318.24 | 321.53 | 47,815 | +2.81(+0.88%) |
Jan 09, 2024 | 318.31 | 321.44 | 317.01 | 318.72 | 32,858 | -3.26(-1.01%) |
Jan 08, 2024 | 317.18 | 324.12 | 315.53 | 321.98 | 49,847 | +5.99(+1.90%) |
Jan 05, 2024 | 315.89 | 324.22 | 313.91 | 315.99 | 76,610 | -3.60(-1.13%) |
Jan 04, 2024 | 323.44 | 323.52 | 317.75 | 319.59 | 114,622 | -3.69(-1.14%) |
Jan 03, 2024 | 340.78 | 340.78 | 322.39 | 323.28 | 92,289 | -21.14(-6.14%) |
Jan 02, 2024 | 342.33 | 346.46 | 338.68 | 344.42 | 72,290 | -2.20(-0.63%) |
Dec 29, 2023 | 350.01 | 354.75 | 345.24 | 346.62 | 73,220 | -5.86(-1.66%) |
Dec 28, 2023 | 352.35 | 357.68 | 351.62 | 352.48 | 50,598 | -2.73(-0.77%) |
Dec 27, 2023 | 359.91 | 365.63 | 353.98 | 355.21 | 65,796 | -2.99(-0.83%) |
Dec 26, 2023 | 350.95 | 360.35 | 348.43 | 358.20 | 58,923 | +10.24(+2.94%) |
Dec 22, 2023 | 347.24 | 350.61 | 347.24 | 347.96 | 51,094 | +1.39(+0.40%) |
Dec 21, 2023 | 345.80 | 347.11 | 339.63 | 346.57 | 45,562 | +5.49(+1.61%) |
Dec 20, 2023 | 343.04 | 355.00 | 339.25 | 341.08 | 128,043 | -1.28(-0.37%) |
Dec 19, 2023 | 333.18 | 343.80 | 333.18 | 342.36 | 87,735 | +10.96(+3.31%) |
Dec 18, 2023 | 331.06 | 332.88 | 327.85 | 331.40 | 60,707 | -0.75(-0.23%) |
Dec 15, 2023 | 338.63 | 340.88 | 327.23 | 332.15 | 268,579 | -4.70(-1.40%) |
Dec 14, 2023 | 322.49 | 338.92 | 322.49 | 336.85 | 83,147 | +16.26(+5.07%) |
Dec 13, 2023 | 308.80 | 322.30 | 301.56 | 320.59 | 94,158 | +14.38(+4.70%) |
Dec 12, 2023 | 310.50 | 311.53 | 302.07 | 306.21 | 59,111 | -6.66(-2.13%) |
Dec 11, 2023 | 308.06 | 313.65 | 301.86 | 312.87 | 60,703 | +6.05(+1.97%) |
Dec 08, 2023 | 302.00 | 307.05 | 301.93 | 306.82 | 41,173 | +3.07(+1.01%) |
Dec 07, 2023 | 306.76 | 306.98 | 301.80 | 303.75 | 71,803 | -3.76(-1.22%) |
Dec 06, 2023 | 296.05 | 308.01 | 296.05 | 307.51 | 79,349 | +12.82(+4.35%) |
Dec 05, 2023 | 294.95 | 297.12 | 292.81 | 294.69 | 57,661 | -3.58(-1.20%) |
Dec 04, 2023 | 288.57 | 298.65 | 288.57 | 298.27 | 73,179 | +6.78(+2.33%) |