Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 370.34 | 377.84 | 363.66 | 377.25 | 410,858 | +14.63(+4.03%) |
Feb 28, 2024 | 432.00 | 432.10 | 360.01 | 362.62 | 650,155 | -76.03(-17.33%) |
Feb 27, 2024 | 447.18 | 452.00 | 428.30 | 438.65 | 254,041 | -3.56(-0.81%) |
Feb 26, 2024 | 409.00 | 446.03 | 407.01 | 442.21 | 502,092 | +52.33(+13.42%) |
Feb 23, 2024 | 390.00 | 390.98 | 382.17 | 389.88 | 196,546 | +1.81(+0.47%) |
Feb 22, 2024 | 374.64 | 389.67 | 371.81 | 388.07 | 117,220 | +13.40(+3.58%) |
Feb 21, 2024 | 361.66 | 376.51 | 360.01 | 374.67 | 137,946 | +10.29(+2.82%) |
Feb 20, 2024 | 371.00 | 371.00 | 358.19 | 364.38 | 149,288 | -9.20(-2.46%) |
Feb 16, 2024 | 380.71 | 380.81 | 368.58 | 373.58 | 161,536 | -4.44(-1.17%) |
Feb 15, 2024 | 382.99 | 386.91 | 357.70 | 378.02 | 304,247 | -12.78(-3.27%) |
Feb 14, 2024 | 383.89 | 393.31 | 380.22 | 390.80 | 245,664 | +10.58(+2.78%) |
Feb 13, 2024 | 366.70 | 385.47 | 366.25 | 380.22 | 259,476 | +7.44(+2.00%) |
Feb 12, 2024 | 374.10 | 375.79 | 370.55 | 372.78 | 132,926 | +2.78(+0.75%) |
Feb 09, 2024 | 373.47 | 373.47 | 363.36 | 370.00 | 120,528 | -0.91(-0.25%) |
Feb 08, 2024 | 357.19 | 374.04 | 354.68 | 370.91 | 133,490 | +9.62(+2.66%) |
Feb 07, 2024 | 360.20 | 364.00 | 351.99 | 361.29 | 245,956 | +1.88(+0.52%) |
Feb 06, 2024 | 382.02 | 382.45 | 342.18 | 359.41 | 431,784 | -20.86(-5.49%) |
Feb 05, 2024 | 396.17 | 398.11 | 371.00 | 380.27 | 295,690 | -23.26(-5.76%) |
Feb 02, 2024 | 399.58 | 411.20 | 399.58 | 403.53 | 110,415 | -3.47(-0.85%) |
Feb 01, 2024 | 401.09 | 409.60 | 401.08 | 407.00 | 135,511 | +7.76(+1.94%) |
Jan 31, 2024 | 401.46 | 408.04 | 398.53 | 399.24 | 124,992 | -4.14(-1.03%) |
Jan 30, 2024 | 391.25 | 403.64 | 386.01 | 403.38 | 149,297 | +7.84(+1.98%) |
Jan 29, 2024 | 385.02 | 396.90 | 380.93 | 395.54 | 109,648 | +9.49(+2.46%) |
Jan 26, 2024 | 378.54 | 387.35 | 376.02 | 386.05 | 102,379 | +7.51(+1.98%) |
Jan 25, 2024 | 398.95 | 398.95 | 374.06 | 378.54 | 231,581 | -10.81(-2.78%) |
Jan 24, 2024 | 404.91 | 407.63 | 389.21 | 389.35 | 187,728 | -11.58(-2.89%) |
Jan 23, 2024 | 408.63 | 408.63 | 397.74 | 400.93 | 173,089 | -5.85(-1.44%) |
Jan 22, 2024 | 402.43 | 408.74 | 392.02 | 406.78 | 221,710 | +4.32(+1.07%) |
Jan 19, 2024 | 398.18 | 403.52 | 388.17 | 402.46 | 394,759 | +5.93(+1.50%) |
Jan 18, 2024 | 382.00 | 398.74 | 377.04 | 396.53 | 337,423 | +19.10(+5.06%) |
Jan 17, 2024 | 353.75 | 378.84 | 351.27 | 377.43 | 200,388 | +18.72(+5.22%) |
Jan 16, 2024 | 369.95 | 372.74 | 356.35 | 358.71 | 203,761 | -9.29(-2.52%) |
Jan 12, 2024 | 366.13 | 370.78 | 361.02 | 368.00 | 104,082 | +5.38(+1.48%) |
Jan 11, 2024 | 364.80 | 368.14 | 354.48 | 362.62 | 139,862 | -1.28(-0.35%) |
Jan 10, 2024 | 382.00 | 382.14 | 362.88 | 363.90 | 244,348 | -18.05(-4.73%) |
Jan 09, 2024 | 364.28 | 383.45 | 362.45 | 381.95 | 217,168 | +16.23(+4.44%) |
Jan 08, 2024 | 365.00 | 365.76 | 350.11 | 365.72 | 146,655 | -1.60(-0.44%) |
Jan 05, 2024 | 360.01 | 371.89 | 359.80 | 367.32 | 190,278 | +5.66(+1.57%) |
Jan 04, 2024 | 341.80 | 379.19 | 341.77 | 361.66 | 476,466 | +20.48(+6.00%) |
Jan 03, 2024 | 339.54 | 348.09 | 337.82 | 341.18 | 197,186 | -0.06(-0.02%) |
Jan 02, 2024 | 335.00 | 343.77 | 333.55 | 341.24 | 126,006 | +2.32(+0.68%) |
Dec 29, 2023 | 347.80 | 348.58 | 334.19 | 338.92 | 177,934 | -8.44(-2.43%) |
Dec 28, 2023 | 350.45 | 353.48 | 346.50 | 347.36 | 140,569 | -5.93(-1.68%) |
Dec 27, 2023 | 348.15 | 357.23 | 348.15 | 353.29 | 166,358 | +5.76(+1.66%) |
Dec 26, 2023 | 340.57 | 350.00 | 339.25 | 347.53 | 115,971 | +7.64(+2.25%) |
Dec 22, 2023 | 338.00 | 342.20 | 335.93 | 339.89 | 172,639 | +4.04(+1.20%) |
Dec 21, 2023 | 344.13 | 346.53 | 335.75 | 335.85 | 244,181 | -4.57(-1.34%) |
Dec 20, 2023 | 346.80 | 355.76 | 339.12 | 340.42 | 313,212 | -5.44(-1.57%) |
Dec 19, 2023 | 323.00 | 345.87 | 323.00 | 345.86 | 301,982 | +26.02(+8.14%) |
Dec 18, 2023 | 319.10 | 327.50 | 317.32 | 319.84 | 351,175 | +3.95(+1.25%) |
Dec 15, 2023 | 296.75 | 316.74 | 292.81 | 315.89 | 1,453,649 | +19.81(+6.69%) |
Dec 14, 2023 | 297.85 | 298.29 | 287.12 | 296.08 | 334,071 | +5.31(+1.83%) |
Dec 13, 2023 | 287.36 | 295.22 | 284.47 | 290.77 | 273,760 | +2.79(+0.97%) |
Dec 12, 2023 | 292.62 | 292.62 | 284.01 | 287.98 | 274,216 | -5.54(-1.89%) |
Dec 11, 2023 | 296.69 | 298.00 | 284.98 | 293.52 | 379,586 | -5.80(-1.94%) |
Dec 08, 2023 | 298.11 | 302.62 | 298.00 | 299.32 | 129,932 | +0.65(+0.22%) |
Dec 07, 2023 | 298.37 | 303.83 | 296.18 | 298.67 | 149,661 | +2.66(+0.90%) |
Dec 06, 2023 | 297.33 | 307.89 | 294.50 | 296.01 | 242,223 | -1.15(-0.39%) |
Dec 05, 2023 | 294.29 | 299.24 | 291.93 | 297.16 | 184,435 | +2.76(+0.94%) |
Dec 04, 2023 | 288.57 | 294.41 | 286.51 | 294.40 | 219,337 | +0.90(+0.31%) |