Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 413.59 | 413.59 | 400.70 | 405.58 | 211,197 | -5.56(-1.35%) |
Feb 28, 2024 | 390.43 | 411.69 | 390.43 | 411.15 | 171,112 | +23.05(+5.94%) |
Feb 27, 2024 | 350.54 | 389.33 | 350.54 | 388.10 | 195,525 | +34.85(+9.87%) |
Feb 26, 2024 | 347.18 | 353.29 | 346.69 | 353.25 | 84,408 | +4.85(+1.39%) |
Feb 23, 2024 | 351.00 | 351.17 | 346.65 | 348.40 | 103,050 | -2.33(-0.66%) |
Feb 22, 2024 | 352.15 | 352.15 | 345.27 | 350.73 | 126,447 | +1.05(+0.30%) |
Feb 21, 2024 | 352.76 | 353.90 | 348.74 | 349.68 | 121,307 | -4.67(-1.32%) |
Feb 20, 2024 | 359.11 | 361.73 | 353.00 | 354.35 | 104,248 | -4.32(-1.20%) |
Feb 16, 2024 | 354.74 | 361.77 | 352.65 | 358.67 | 117,393 | +4.32(+1.22%) |
Feb 15, 2024 | 352.08 | 356.62 | 351.51 | 354.35 | 86,013 | +3.65(+1.04%) |
Feb 14, 2024 | 348.90 | 353.11 | 348.90 | 350.70 | 105,887 | +2.34(+0.67%) |
Feb 13, 2024 | 353.67 | 355.33 | 348.08 | 348.36 | 78,995 | -5.72(-1.62%) |
Feb 12, 2024 | 352.87 | 356.31 | 351.57 | 354.08 | 79,007 | +0.50(+0.14%) |
Feb 09, 2024 | 349.08 | 353.92 | 348.29 | 353.58 | 75,649 | +4.52(+1.29%) |
Feb 08, 2024 | 348.89 | 349.29 | 346.99 | 349.06 | 93,171 | +0.18(+0.05%) |
Feb 07, 2024 | 346.97 | 349.51 | 344.97 | 348.89 | 84,646 | +2.50(+0.72%) |
Feb 06, 2024 | 343.89 | 347.23 | 342.66 | 346.38 | 91,668 | +3.87(+1.13%) |
Feb 05, 2024 | 345.26 | 345.47 | 342.07 | 342.52 | 57,383 | -3.77(-1.09%) |
Feb 02, 2024 | 346.41 | 347.72 | 338.70 | 346.28 | 82,111 | +0.40(+0.12%) |
Feb 01, 2024 | 342.54 | 345.89 | 336.50 | 345.89 | 122,203 | +1.16(+0.34%) |
Jan 31, 2024 | 344.29 | 348.94 | 337.31 | 344.73 | 1,061,299 | +0.98(+0.28%) |
Jan 30, 2024 | 341.58 | 345.43 | 338.25 | 343.75 | 92,054 | +2.17(+0.64%) |
Jan 29, 2024 | 343.90 | 346.82 | 341.14 | 341.58 | 135,228 | -2.55(-0.74%) |
Jan 26, 2024 | 338.28 | 345.04 | 337.21 | 344.13 | 104,706 | +7.66(+2.28%) |
Jan 25, 2024 | 337.63 | 339.21 | 332.74 | 336.47 | 148,082 | -1.01(-0.30%) |
Jan 24, 2024 | 337.97 | 340.85 | 335.22 | 337.47 | 113,632 | +0.08(+0.02%) |
Jan 23, 2024 | 341.76 | 343.29 | 334.74 | 337.39 | 100,370 | -3.67(-1.08%) |
Jan 22, 2024 | 340.98 | 344.15 | 339.22 | 341.06 | 66,827 | +2.10(+0.62%) |
Jan 19, 2024 | 343.67 | 344.75 | 335.34 | 338.96 | 117,695 | -2.65(-0.78%) |
Jan 18, 2024 | 339.01 | 342.73 | 335.96 | 341.61 | 79,976 | +4.29(+1.27%) |
Jan 17, 2024 | 334.24 | 340.67 | 334.24 | 337.32 | 54,238 | +0.95(+0.28%) |
Jan 16, 2024 | 339.81 | 343.13 | 336.24 | 336.38 | 108,638 | -3.98(-1.17%) |
Jan 12, 2024 | 334.91 | 341.45 | 332.22 | 340.35 | 86,204 | +6.83(+2.05%) |
Jan 11, 2024 | 327.15 | 333.56 | 324.41 | 333.52 | 75,709 | +6.27(+1.92%) |
Jan 10, 2024 | 327.20 | 327.55 | 324.46 | 327.25 | 87,047 | +0.62(+0.19%) |
Jan 09, 2024 | 326.96 | 326.98 | 320.03 | 326.64 | 82,901 | -1.26(-0.38%) |
Jan 08, 2024 | 329.82 | 329.82 | 323.93 | 327.89 | 86,548 | -0.87(-0.26%) |
Jan 05, 2024 | 331.98 | 333.44 | 328.74 | 328.76 | 74,804 | -2.92(-0.88%) |
Jan 04, 2024 | 330.32 | 335.64 | 330.32 | 331.68 | 97,817 | +1.35(+0.41%) |
Jan 03, 2024 | 332.43 | 335.01 | 329.63 | 330.32 | 89,359 | -2.33(-0.70%) |
Jan 02, 2024 | 330.16 | 333.08 | 329.24 | 332.66 | 60,270 | +0.08(+0.02%) |
Dec 29, 2023 | 331.86 | 333.70 | 329.47 | 332.58 | 64,298 | +0.83(+0.25%) |
Dec 28, 2023 | 329.51 | 333.15 | 329.51 | 331.75 | 83,758 | +2.17(+0.66%) |
Dec 27, 2023 | 327.51 | 330.46 | 327.51 | 329.57 | 55,346 | +0.96(+0.29%) |
Dec 26, 2023 | 330.47 | 330.92 | 324.24 | 328.61 | 56,689 | -1.87(-0.56%) |
Dec 22, 2023 | 328.61 | 331.42 | 327.31 | 330.47 | 80,482 | +3.16(+0.96%) |
Dec 21, 2023 | 324.67 | 327.64 | 323.04 | 327.32 | 70,957 | +3.11(+0.96%) |
Dec 20, 2023 | 327.25 | 327.69 | 323.55 | 324.21 | 71,707 | -1.71(-0.52%) |
Dec 19, 2023 | 326.99 | 331.40 | 325.29 | 325.92 | 75,006 | -1.37(-0.42%) |
Dec 18, 2023 | 321.96 | 328.44 | 321.47 | 327.29 | 87,361 | +5.32(+1.65%) |
Dec 15, 2023 | 319.75 | 324.69 | 319.17 | 321.96 | 384,359 | +2.77(+0.87%) |
Dec 14, 2023 | 320.90 | 322.37 | 307.04 | 319.19 | 170,961 | -1.43(-0.45%) |
Dec 13, 2023 | 324.49 | 325.11 | 318.10 | 320.62 | 179,576 | -3.74(-1.15%) |
Dec 12, 2023 | 315.73 | 324.63 | 312.99 | 324.37 | 147,624 | +7.45(+2.35%) |
Dec 11, 2023 | 305.52 | 317.69 | 305.52 | 316.92 | 108,506 | +13.31(+4.38%) |
Dec 08, 2023 | 305.37 | 305.37 | 300.22 | 303.61 | 59,176 | -0.27(-0.09%) |
Dec 07, 2023 | 304.70 | 304.70 | 299.97 | 303.88 | 79,197 | +4.59(+1.53%) |
Dec 06, 2023 | 301.76 | 303.30 | 296.25 | 299.29 | 76,621 | -3.56(-1.17%) |
Dec 05, 2023 | 301.58 | 306.61 | 295.26 | 302.85 | 96,854 | +1.27(+0.42%) |
Dec 04, 2023 | 296.15 | 304.58 | 293.52 | 301.58 | 74,594 | +5.20(+1.76%) |