Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 313.99 | 319.23 | 305.06 | 308.14 | 329,312 | -3.60(-1.15%) |
Feb 28, 2024 | 326.36 | 327.07 | 300.16 | 311.74 | 894,118 | -58.32(-15.76%) |
Feb 27, 2024 | 358.27 | 371.65 | 357.83 | 370.06 | 214,607 | +10.53(+2.93%) |
Feb 26, 2024 | 352.67 | 364.21 | 352.67 | 359.53 | 151,880 | +5.10(+1.44%) |
Feb 23, 2024 | 348.01 | 356.40 | 348.01 | 354.43 | 110,036 | +3.97(+1.13%) |
Feb 22, 2024 | 349.31 | 353.03 | 346.09 | 350.46 | 95,193 | +2.63(+0.76%) |
Feb 21, 2024 | 346.58 | 348.73 | 343.34 | 347.83 | 112,692 | +0.45(+0.13%) |
Feb 20, 2024 | 351.28 | 355.89 | 346.07 | 347.38 | 111,329 | -4.54(-1.29%) |
Feb 16, 2024 | 353.98 | 355.92 | 351.61 | 351.92 | 79,130 | -4.18(-1.17%) |
Feb 15, 2024 | 355.75 | 358.97 | 354.93 | 356.10 | 68,340 | +0.80(+0.23%) |
Feb 14, 2024 | 357.52 | 358.76 | 350.69 | 355.30 | 84,942 | -0.70(-0.20%) |
Feb 13, 2024 | 348.36 | 356.15 | 346.44 | 356.00 | 115,275 | -0.40(-0.11%) |
Feb 12, 2024 | 351.31 | 361.54 | 350.96 | 356.40 | 105,822 | +6.13(+1.75%) |
Feb 09, 2024 | 351.14 | 353.60 | 349.59 | 350.27 | 78,046 | -1.54(-0.44%) |
Feb 08, 2024 | 352.45 | 356.07 | 351.11 | 351.81 | 84,473 | -0.73(-0.21%) |
Feb 07, 2024 | 354.42 | 355.52 | 351.43 | 352.54 | 69,413 | -0.51(-0.14%) |
Feb 06, 2024 | 357.94 | 358.14 | 353.03 | 353.05 | 115,266 | -3.44(-0.96%) |
Feb 05, 2024 | 355.08 | 357.49 | 350.28 | 356.49 | 84,917 | -0.58(-0.16%) |
Feb 02, 2024 | 356.80 | 359.16 | 354.51 | 357.07 | 72,692 | +0.33(+0.09%) |
Feb 01, 2024 | 350.72 | 357.80 | 349.90 | 356.74 | 103,647 | +7.47(+2.14%) |
Jan 31, 2024 | 357.28 | 358.57 | 347.85 | 349.27 | 108,985 | -8.35(-2.33%) |
Jan 30, 2024 | 361.97 | 362.27 | 357.52 | 357.62 | 113,276 | -4.35(-1.20%) |
Jan 29, 2024 | 362.28 | 363.15 | 358.72 | 361.97 | 86,804 | +2.57(+0.72%) |
Jan 26, 2024 | 360.00 | 361.60 | 356.72 | 359.40 | 76,159 | +2.79(+0.78%) |
Jan 25, 2024 | 359.58 | 360.31 | 356.38 | 356.61 | 101,454 | -0.68(-0.19%) |
Jan 24, 2024 | 367.00 | 368.80 | 356.22 | 357.29 | 87,679 | -8.62(-2.36%) |
Jan 23, 2024 | 361.34 | 366.79 | 360.20 | 365.91 | 86,874 | +7.30(+2.04%) |
Jan 22, 2024 | 356.20 | 362.23 | 356.20 | 358.61 | 79,501 | +1.02(+0.29%) |
Jan 19, 2024 | 360.40 | 360.40 | 355.09 | 357.59 | 77,839 | -2.53(-0.70%) |
Jan 18, 2024 | 356.64 | 361.33 | 356.10 | 360.12 | 90,769 | +1.71(+0.48%) |
Jan 17, 2024 | 356.55 | 358.63 | 351.24 | 358.41 | 138,250 | -0.42(-0.12%) |
Jan 16, 2024 | 355.44 | 359.10 | 353.30 | 358.83 | 146,007 | +6.92(+1.97%) |
Jan 12, 2024 | 349.21 | 354.69 | 349.21 | 351.91 | 107,659 | +4.22(+1.21%) |
Jan 11, 2024 | 349.18 | 352.79 | 346.70 | 347.69 | 118,108 | -2.43(-0.69%) |
Jan 10, 2024 | 338.13 | 350.44 | 338.13 | 350.12 | 139,727 | +12.69(+3.76%) |
Jan 09, 2024 | 334.19 | 339.27 | 333.93 | 337.43 | 150,362 | +0.02(+0.01%) |
Jan 08, 2024 | 328.63 | 337.92 | 325.61 | 337.41 | 162,495 | +10.16(+3.10%) |
Jan 05, 2024 | 330.79 | 332.68 | 325.33 | 327.25 | 281,387 | -2.20(-0.67%) |
Jan 04, 2024 | 329.80 | 330.68 | 326.70 | 329.45 | 159,074 | -1.60(-0.48%) |
Jan 03, 2024 | 336.97 | 338.11 | 330.04 | 331.05 | 176,746 | -8.36(-2.46%) |
Jan 02, 2024 | 344.83 | 345.55 | 337.64 | 339.41 | 137,634 | -6.18(-1.79%) |
Dec 29, 2023 | 346.97 | 347.82 | 345.12 | 345.59 | 74,281 | -3.71(-1.06%) |
Dec 28, 2023 | 348.50 | 350.25 | 345.80 | 349.30 | 93,891 | +0.56(+0.16%) |
Dec 27, 2023 | 350.34 | 351.04 | 348.00 | 348.74 | 75,807 | -1.80(-0.51%) |
Dec 26, 2023 | 348.07 | 353.45 | 347.04 | 350.54 | 46,575 | +0.47(+0.13%) |
Dec 22, 2023 | 345.18 | 350.56 | 345.18 | 350.07 | 87,601 | +4.52(+1.31%) |
Dec 21, 2023 | 348.60 | 348.92 | 343.83 | 345.55 | 53,124 | +0.36(+0.10%) |
Dec 20, 2023 | 351.49 | 354.06 | 343.81 | 345.19 | 123,028 | -9.13(-2.58%) |
Dec 19, 2023 | 350.25 | 356.38 | 350.25 | 354.32 | 94,564 | +4.73(+1.35%) |
Dec 18, 2023 | 346.03 | 352.10 | 346.03 | 349.59 | 111,321 | +3.86(+1.12%) |
Dec 15, 2023 | 355.12 | 355.12 | 343.14 | 345.73 | 152,899 | -9.52(-2.68%) |
Dec 14, 2023 | 351.20 | 361.99 | 351.20 | 355.25 | 115,280 | +2.90(+0.82%) |
Dec 13, 2023 | 343.27 | 353.75 | 341.50 | 352.35 | 97,059 | +7.53(+2.18%) |
Dec 12, 2023 | 346.41 | 348.79 | 344.30 | 344.82 | 109,889 | -2.01(-0.58%) |
Dec 11, 2023 | 345.63 | 348.37 | 345.02 | 346.83 | 80,175 | +0.80(+0.23%) |
Dec 08, 2023 | 348.52 | 351.63 | 345.62 | 346.03 | 58,207 | -3.40(-0.97%) |
Dec 07, 2023 | 353.01 | 354.52 | 347.90 | 349.43 | 64,055 | -3.95(-1.12%) |
Dec 06, 2023 | 358.65 | 359.00 | 352.99 | 353.38 | 61,211 | -3.55(-0.99%) |
Dec 05, 2023 | 358.62 | 359.82 | 355.06 | 356.93 | 78,063 | -2.64(-0.73%) |
Dec 04, 2023 | 355.96 | 363.48 | 355.96 | 359.57 | 98,383 | +3.48(+0.98%) |