Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 473.25 | 473.90 | 465.45 | 470.14 | 306,835 | -0.49(-0.10%) |
Feb 28, 2024 | 467.37 | 473.86 | 463.72 | 470.63 | 232,267 | +2.65(+0.57%) |
Feb 27, 2024 | 464.10 | 468.87 | 460.94 | 467.97 | 258,939 | +5.73(+1.24%) |
Feb 26, 2024 | 458.52 | 463.20 | 456.14 | 462.25 | 200,069 | +4.00(+0.87%) |
Feb 23, 2024 | 457.92 | 461.35 | 454.79 | 458.25 | 232,789 | +2.55(+0.56%) |
Feb 22, 2024 | 451.33 | 458.90 | 451.33 | 455.69 | 156,570 | +8.03(+1.79%) |
Feb 21, 2024 | 448.97 | 452.71 | 443.45 | 447.66 | 230,892 | -0.18(-0.04%) |
Feb 20, 2024 | 443.85 | 448.04 | 441.73 | 447.84 | 209,083 | +0.45(+0.10%) |
Feb 16, 2024 | 447.68 | 453.84 | 443.95 | 447.39 | 212,249 | -2.88(-0.64%) |
Feb 15, 2024 | 447.49 | 451.04 | 442.32 | 450.27 | 216,411 | +4.35(+0.98%) |
Feb 14, 2024 | 437.70 | 447.83 | 435.88 | 445.92 | 255,197 | +14.32(+3.32%) |
Feb 13, 2024 | 433.78 | 437.24 | 422.13 | 431.61 | 487,363 | -17.48(-3.89%) |
Feb 12, 2024 | 455.26 | 455.26 | 444.67 | 449.09 | 287,901 | -7.00(-1.54%) |
Feb 09, 2024 | 447.98 | 457.06 | 447.22 | 456.09 | 253,393 | +8.76(+1.96%) |
Feb 08, 2024 | 438.21 | 449.81 | 437.57 | 447.33 | 285,495 | +10.57(+2.42%) |
Feb 07, 2024 | 430.22 | 443.27 | 425.24 | 436.76 | 287,306 | +12.45(+2.93%) |
Feb 06, 2024 | 420.24 | 425.01 | 420.11 | 424.31 | 244,945 | +2.58(+0.61%) |
Feb 05, 2024 | 417.14 | 424.33 | 411.15 | 421.74 | 374,808 | +2.71(+0.65%) |
Feb 02, 2024 | 420.56 | 421.71 | 413.58 | 419.03 | 422,523 | -4.62(-1.09%) |
Feb 01, 2024 | 426.89 | 431.23 | 416.90 | 423.64 | 576,309 | -3.54(-0.83%) |
Jan 31, 2024 | 434.01 | 449.53 | 426.89 | 427.19 | 582,534 | -19.55(-4.38%) |
Jan 30, 2024 | 432.22 | 447.32 | 431.08 | 446.73 | 627,824 | +10.66(+2.44%) |
Jan 29, 2024 | 443.86 | 443.86 | 433.35 | 436.08 | 591,680 | -7.16(-1.62%) |
Jan 26, 2024 | 439.00 | 455.95 | 426.30 | 443.24 | 680,074 | +4.76(+1.09%) |
Jan 25, 2024 | 435.31 | 438.78 | 430.73 | 438.48 | 252,231 | +6.77(+1.57%) |
Jan 24, 2024 | 444.52 | 444.52 | 428.19 | 431.71 | 293,097 | -9.63(-2.18%) |
Jan 23, 2024 | 451.80 | 455.98 | 436.31 | 441.33 | 303,662 | -12.27(-2.71%) |
Jan 22, 2024 | 446.52 | 457.08 | 446.52 | 453.61 | 213,173 | +10.57(+2.38%) |
Jan 19, 2024 | 439.66 | 443.19 | 435.06 | 443.04 | 217,408 | +2.94(+0.67%) |
Jan 18, 2024 | 435.18 | 440.41 | 431.81 | 440.10 | 205,906 | +7.95(+1.84%) |
Jan 17, 2024 | 429.41 | 435.46 | 429.41 | 432.15 | 215,860 | -0.76(-0.18%) |
Jan 16, 2024 | 425.08 | 432.93 | 421.78 | 432.90 | 384,471 | +3.15(+0.73%) |
Jan 12, 2024 | 443.56 | 443.56 | 425.73 | 429.75 | 371,503 | -10.98(-2.49%) |
Jan 11, 2024 | 439.61 | 443.59 | 434.28 | 440.73 | 205,452 | -2.33(-0.53%) |
Jan 10, 2024 | 443.39 | 446.00 | 440.50 | 443.06 | 213,475 | +0.83(+0.19%) |
Jan 09, 2024 | 432.33 | 442.96 | 431.93 | 442.23 | 203,519 | +7.95(+1.83%) |
Jan 08, 2024 | 433.20 | 434.82 | 428.78 | 434.28 | 146,730 | +4.67(+1.09%) |
Jan 05, 2024 | 427.68 | 433.25 | 427.35 | 429.61 | 223,931 | -0.02(-0.00%) |
Jan 04, 2024 | 427.30 | 437.74 | 424.72 | 429.63 | 192,193 | +0.67(+0.16%) |
Jan 03, 2024 | 435.59 | 435.59 | 426.89 | 428.96 | 198,371 | -11.14(-2.53%) |
Jan 02, 2024 | 441.45 | 445.52 | 436.71 | 440.11 | 127,130 | -6.39(-1.43%) |
Dec 29, 2023 | 445.37 | 449.94 | 444.96 | 446.50 | 98,960 | +0.14(+0.03%) |
Dec 28, 2023 | 444.78 | 447.79 | 444.78 | 446.36 | 85,526 | -0.49(-0.11%) |
Dec 27, 2023 | 444.65 | 449.22 | 444.65 | 446.85 | 128,852 | +2.72(+0.61%) |
Dec 26, 2023 | 442.06 | 445.31 | 438.84 | 444.13 | 101,948 | +2.26(+0.51%) |
Dec 22, 2023 | 444.26 | 445.37 | 440.30 | 441.88 | 105,551 | +0.28(+0.06%) |
Dec 21, 2023 | 438.39 | 441.60 | 435.93 | 441.60 | 156,981 | +7.61(+1.75%) |
Dec 20, 2023 | 439.27 | 445.87 | 432.86 | 433.98 | 185,267 | -4.75(-1.08%) |
Dec 19, 2023 | 437.63 | 441.56 | 435.83 | 438.73 | 152,750 | +2.90(+0.66%) |
Dec 18, 2023 | 440.82 | 442.60 | 431.97 | 435.83 | 180,846 | -3.59(-0.82%) |
Dec 15, 2023 | 438.18 | 449.18 | 436.99 | 439.43 | 523,444 | -2.55(-0.58%) |
Dec 14, 2023 | 426.26 | 442.25 | 422.32 | 441.98 | 553,444 | +19.32(+4.57%) |
Dec 13, 2023 | 430.33 | 432.67 | 404.48 | 422.66 | 738,832 | -7.81(-1.81%) |
Dec 12, 2023 | 426.71 | 432.94 | 424.24 | 430.47 | 177,059 | +3.44(+0.81%) |
Dec 11, 2023 | 428.20 | 432.58 | 421.90 | 427.03 | 236,287 | +8.39(+2.00%) |
Dec 08, 2023 | 418.27 | 422.12 | 415.22 | 418.64 | 265,073 | +1.95(+0.47%) |
Dec 07, 2023 | 416.27 | 421.12 | 413.93 | 416.69 | 202,000 | +0.04(+0.01%) |
Dec 06, 2023 | 413.51 | 421.22 | 413.51 | 416.64 | 212,169 | +5.15(+1.25%) |
Dec 05, 2023 | 417.64 | 417.64 | 409.50 | 411.49 | 204,540 | -6.55(-1.57%) |
Dec 04, 2023 | 412.36 | 420.49 | 412.36 | 418.04 | 223,114 | +1.72(+0.41%) |