Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 366.32 | 366.32 | 360.73 | 365.35 | 501,734 | -1.46(-0.40%) |
Feb 28, 2024 | 365.05 | 368.08 | 363.88 | 366.80 | 261,808 | +2.62(+0.72%) |
Feb 27, 2024 | 362.30 | 364.26 | 360.09 | 364.19 | 230,069 | +0.70(+0.19%) |
Feb 26, 2024 | 367.33 | 370.12 | 362.90 | 363.48 | 268,508 | -3.84(-1.05%) |
Feb 23, 2024 | 366.90 | 368.65 | 365.19 | 367.33 | 227,660 | +0.43(+0.12%) |
Feb 22, 2024 | 360.50 | 368.56 | 357.80 | 366.90 | 511,912 | +8.47(+2.36%) |
Feb 21, 2024 | 363.48 | 365.96 | 356.51 | 358.43 | 461,104 | -6.15(-1.69%) |
Feb 20, 2024 | 362.42 | 369.39 | 362.42 | 364.58 | 392,062 | +0.24(+0.07%) |
Feb 16, 2024 | 374.84 | 375.37 | 363.96 | 364.35 | 395,794 | -6.45(-1.74%) |
Feb 15, 2024 | 368.86 | 372.79 | 366.15 | 370.79 | 457,023 | +3.31(+0.90%) |
Feb 14, 2024 | 364.18 | 369.94 | 362.53 | 367.49 | 448,627 | +2.85(+0.78%) |
Feb 13, 2024 | 361.50 | 369.24 | 358.55 | 364.63 | 711,761 | +7.16(+2.00%) |
Feb 12, 2024 | 351.17 | 360.79 | 350.74 | 357.47 | 417,674 | +7.10(+2.03%) |
Feb 09, 2024 | 348.37 | 351.79 | 345.02 | 350.37 | 698,216 | -0.79(-0.23%) |
Feb 08, 2024 | 356.41 | 361.51 | 340.47 | 351.16 | 1,399,574 | -29.10(-7.65%) |
Feb 07, 2024 | 378.41 | 382.58 | 376.82 | 380.26 | 432,030 | +3.28(+0.87%) |
Feb 06, 2024 | 379.23 | 380.69 | 376.38 | 376.98 | 296,806 | -1.17(-0.31%) |
Feb 05, 2024 | 377.13 | 380.61 | 375.13 | 378.15 | 253,239 | +0.46(+0.12%) |
Feb 02, 2024 | 377.59 | 379.93 | 376.25 | 377.69 | 396,237 | +2.90(+0.77%) |
Feb 01, 2024 | 378.49 | 378.51 | 372.28 | 374.79 | 371,707 | -6.50(-1.70%) |
Jan 31, 2024 | 379.14 | 384.78 | 378.45 | 381.28 | 347,846 | +5.19(+1.38%) |
Jan 30, 2024 | 374.03 | 376.36 | 373.54 | 376.09 | 291,089 | +2.20(+0.59%) |
Jan 29, 2024 | 375.11 | 376.00 | 372.21 | 373.89 | 341,089 | -2.22(-0.59%) |
Jan 26, 2024 | 373.23 | 376.29 | 372.31 | 376.11 | 257,413 | +3.16(+0.85%) |
Jan 25, 2024 | 372.52 | 374.56 | 365.96 | 372.95 | 277,286 | +1.54(+0.41%) |
Jan 24, 2024 | 370.42 | 374.61 | 370.42 | 371.42 | 334,270 | +0.02(+0.01%) |
Jan 23, 2024 | 370.72 | 372.81 | 368.23 | 371.40 | 255,592 | +0.29(+0.08%) |
Jan 22, 2024 | 369.69 | 373.61 | 367.87 | 371.11 | 273,953 | +0.85(+0.23%) |
Jan 19, 2024 | 368.99 | 373.79 | 367.65 | 370.26 | 344,070 | +4.87(+1.33%) |
Jan 18, 2024 | 359.56 | 365.91 | 357.92 | 365.39 | 263,502 | +3.69(+1.02%) |
Jan 17, 2024 | 364.89 | 369.21 | 360.87 | 361.70 | 297,206 | -3.99(-1.09%) |
Jan 16, 2024 | 367.46 | 369.52 | 364.12 | 365.69 | 319,442 | -1.19(-0.32%) |
Jan 12, 2024 | 371.73 | 374.38 | 366.84 | 366.88 | 350,267 | -3.90(-1.05%) |
Jan 11, 2024 | 367.41 | 371.49 | 366.10 | 370.78 | 319,200 | +3.83(+1.04%) |
Jan 10, 2024 | 361.88 | 367.03 | 361.19 | 366.95 | 419,846 | +1.97(+0.54%) |
Jan 09, 2024 | 368.68 | 368.68 | 359.17 | 364.98 | 346,455 | -3.95(-1.07%) |
Jan 08, 2024 | 368.31 | 371.41 | 361.16 | 368.93 | 441,513 | +1.08(+0.29%) |
Jan 05, 2024 | 367.28 | 367.97 | 361.70 | 367.85 | 535,035 | +3.68(+1.01%) |
Jan 04, 2024 | 362.87 | 366.82 | 360.59 | 364.17 | 547,013 | +3.70(+1.03%) |
Jan 03, 2024 | 359.31 | 365.33 | 357.83 | 360.46 | 611,430 | +2.28(+0.64%) |
Jan 02, 2024 | 351.61 | 358.76 | 351.60 | 358.19 | 413,366 | +7.99(+2.28%) |
Dec 29, 2023 | 349.08 | 351.06 | 347.69 | 350.19 | 212,509 | +0.96(+0.28%) |
Dec 28, 2023 | 346.65 | 350.82 | 346.65 | 349.23 | 216,513 | +1.90(+0.55%) |
Dec 27, 2023 | 346.65 | 349.19 | 345.27 | 347.33 | 381,714 | -0.59(-0.17%) |
Dec 26, 2023 | 351.54 | 352.47 | 346.34 | 347.92 | 359,390 | -2.34(-0.67%) |
Dec 22, 2023 | 354.57 | 356.85 | 350.06 | 350.25 | 279,796 | -3.95(-1.12%) |
Dec 21, 2023 | 352.95 | 355.54 | 349.39 | 354.20 | 399,357 | +0.83(+0.24%) |
Dec 20, 2023 | 360.55 | 363.47 | 353.34 | 353.37 | 392,482 | -8.12(-2.25%) |
Dec 19, 2023 | 360.13 | 365.46 | 359.29 | 361.49 | 487,751 | +1.18(+0.33%) |
Dec 18, 2023 | 356.56 | 365.15 | 353.96 | 360.31 | 703,877 | +7.65(+2.17%) |
Dec 15, 2023 | 354.95 | 360.24 | 349.90 | 352.67 | 944,652 | -4.66(-1.30%) |
Dec 14, 2023 | 380.65 | 381.86 | 356.86 | 357.32 | 1,184,368 | -25.80(-6.73%) |
Dec 13, 2023 | 392.47 | 395.55 | 382.89 | 383.12 | 341,579 | -9.21(-2.35%) |
Dec 12, 2023 | 387.25 | 396.27 | 386.52 | 392.33 | 303,053 | +5.35(+1.38%) |
Dec 11, 2023 | 382.86 | 391.66 | 381.62 | 386.99 | 262,181 | +5.89(+1.55%) |
Dec 08, 2023 | 380.51 | 382.93 | 378.58 | 381.09 | 295,300 | +1.41(+0.37%) |
Dec 07, 2023 | 386.77 | 389.19 | 377.19 | 379.69 | 335,389 | -6.94(-1.80%) |
Dec 06, 2023 | 393.39 | 396.61 | 381.82 | 386.63 | 456,356 | -6.75(-1.72%) |
Dec 05, 2023 | 394.18 | 395.41 | 390.52 | 393.38 | 336,689 | -1.85(-0.47%) |
Dec 04, 2023 | 401.79 | 404.80 | 394.31 | 395.24 | 522,398 | -8.49(-2.10%) |