Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 537.85 | 543.96 | 536.30 | 538.12 | 28,007,702 | +0.79(+0.15%) |
Feb 28, 2024 | 536.02 | 537.69 | 529.77 | 537.33 | 22,829,538 | +0.84(+0.16%) |
Feb 27, 2024 | 530.78 | 537.81 | 529.65 | 536.49 | 22,932,104 | +6.10(+1.15%) |
Feb 26, 2024 | 533.63 | 539.06 | 528.41 | 530.39 | 24,443,496 | -5.10(-0.95%) |
Feb 23, 2024 | 533.06 | 538.52 | 530.57 | 535.49 | 21,068,636 | +3.44(+0.65%) |
Feb 22, 2024 | 530.88 | 536.46 | 526.06 | 532.05 | 20,255,608 | +4.93(+0.94%) |
Feb 21, 2024 | 518.58 | 527.35 | 518.58 | 527.12 | 22,428,384 | +7.70(+1.48%) |
Feb 20, 2024 | 521.06 | 521.06 | 514.31 | 519.42 | 22,535,714 | -2.06(-0.40%) |
Feb 16, 2024 | 521.48 | 521.48 | 521.48 | 521.48 | 22,342,872 | +0.98(+0.19%) |
Feb 15, 2024 | 515.46 | 523.90 | 514.69 | 520.50 | 26,114,590 | +7.39(+1.44%) |
Feb 14, 2024 | 515.39 | 520.83 | 511.35 | 513.11 | 22,708,600 | -0.88(-0.17%) |
Feb 13, 2024 | 525.09 | 525.09 | 510.20 | 513.99 | 24,434,788 | -11.89(-2.26%) |
Feb 12, 2024 | 519.17 | 529.66 | 519.17 | 525.88 | 28,978,892 | +6.31(+1.21%) |
Feb 09, 2024 | 516.75 | 523.61 | 513.59 | 519.57 | 36,248,960 | +4.28(+0.83%) |
Feb 08, 2024 | 530.54 | 530.54 | 514.18 | 515.29 | 61,527,944 | -13.29(-2.51%) |
Feb 07, 2024 | 539.24 | 540.07 | 526.61 | 528.58 | 41,367,288 | -10.54(-1.96%) |
Feb 06, 2024 | 542.68 | 544.82 | 536.13 | 539.12 | 24,516,444 | -3.39(-0.62%) |
Feb 05, 2024 | 523.84 | 560.45 | 523.84 | 542.51 | 30,206,144 | +20.62(+3.95%) |
Feb 02, 2024 | 512.77 | 524.90 | 511.01 | 521.89 | 23,010,972 | +0.71(+0.14%) |
Feb 01, 2024 | 514.72 | 521.97 | 513.17 | 521.18 | 17,322,080 | +6.95(+1.35%) |
Jan 31, 2024 | 520.15 | 522.70 | 513.54 | 514.23 | 19,248,364 | -5.49(-1.06%) |
Jan 30, 2024 | 520.36 | 522.69 | 514.42 | 519.72 | 16,373,776 | -3.33(-0.64%) |
Jan 29, 2024 | 512.95 | 523.30 | 511.19 | 523.05 | 17,273,748 | +10.37(+2.02%) |
Jan 26, 2024 | 508.24 | 520.41 | 508.24 | 512.68 | 20,139,304 | +4.72(+0.93%) |
Jan 25, 2024 | 502.21 | 509.17 | 501.02 | 507.96 | 18,205,934 | +8.02(+1.60%) |
Jan 24, 2024 | 510.39 | 513.38 | 499.74 | 499.94 | 19,383,762 | -9.57(-1.88%) |
Jan 23, 2024 | 505.61 | 516.66 | 505.61 | 509.51 | 22,735,492 | +10.39(+2.08%) |
Jan 22, 2024 | 504.05 | 504.05 | 495.95 | 499.12 | 36,582,208 | -4.76(-0.94%) |
Jan 19, 2024 | 510.27 | 510.27 | 499.65 | 503.88 | 23,264,240 | -4.80(-0.94%) |
Jan 18, 2024 | 508.68 | 510.41 | 504.14 | 508.68 | 16,829,244 | -0.67(-0.13%) |
Jan 17, 2024 | 515.72 | 515.72 | 506.03 | 509.35 | 23,736,440 | -8.26(-1.60%) |
Jan 16, 2024 | 526.23 | 526.23 | 514.09 | 517.61 | 22,844,988 | -8.88(-1.69%) |
Jan 12, 2024 | 526.49 | 526.49 | 526.49 | 526.49 | 27,980,498 | -10.72(-2.00%) |
Jan 11, 2024 | 529.89 | 537.63 | 522.64 | 537.21 | 23,290,732 | +7.34(+1.39%) |
Jan 10, 2024 | 535.50 | 535.50 | 526.72 | 529.87 | 23,567,732 | -5.63(-1.05%) |
Jan 09, 2024 | 526.96 | 535.50 | 526.96 | 535.50 | 23,748,860 | +4.48(+0.84%) |
Jan 08, 2024 | 519.79 | 531.26 | 519.42 | 531.02 | 23,373,364 | +11.29(+2.17%) |
Jan 05, 2024 | 515.78 | 525.88 | 513.09 | 519.73 | 33,792,368 | +3.09(+0.60%) |
Jan 04, 2024 | 518.87 | 521.00 | 516.64 | 516.64 | 23,415,166 | -2.23(-0.43%) |
Jan 03, 2024 | 535.73 | 535.73 | 517.60 | 518.87 | 26,260,090 | -17.79(-3.31%) |
Jan 02, 2024 | 534.72 | 539.51 | 530.81 | 536.66 | 34,685,240 | -2.90(-0.54%) |
Dec 29, 2023 | 539.56 | 539.56 | 539.56 | 539.56 | 13,736,239 | -1.79(-0.33%) |
Dec 28, 2023 | 541.44 | 542.60 | 538.54 | 541.35 | 12,355,443 | +2.44(+0.45%) |
Dec 27, 2023 | 535.48 | 538.97 | 534.24 | 538.91 | 15,581,642 | +3.97(+0.74%) |
Dec 26, 2023 | 533.83 | 537.38 | 531.02 | 534.94 | 12,332,468 | +0.10(+0.02%) |
Dec 22, 2023 | 534.84 | 534.84 | 534.84 | 534.84 | 14,766,389 | -0.54(-0.10%) |
Dec 21, 2023 | 535.90 | 538.86 | 530.09 | 535.38 | 20,184,920 | +6.42(+1.21%) |
Dec 20, 2023 | 545.28 | 548.97 | 528.67 | 528.96 | 33,022,720 | -17.57(-3.21%) |
Dec 19, 2023 | 544.51 | 557.79 | 542.64 | 546.53 | 58,786,088 | +16.23(+3.06%) |
Dec 18, 2023 | 531.89 | 533.51 | 528.91 | 530.30 | 22,199,102 | +0.40(+0.08%) |
Dec 15, 2023 | 533.64 | 535.08 | 525.20 | 529.90 | 57,966,080 | -4.29(-0.80%) |
Dec 14, 2023 | 528.87 | 538.33 | 528.87 | 534.19 | 34,111,864 | +6.32(+1.20%) |
Dec 13, 2023 | 510.86 | 528.18 | 508.35 | 527.87 | 29,422,208 | +17.34(+3.40%) |
Dec 12, 2023 | 505.16 | 511.91 | 497.90 | 510.53 | 29,975,024 | +5.64(+1.12%) |
Dec 11, 2023 | 501.60 | 506.02 | 500.52 | 504.89 | 22,292,744 | +2.23(+0.44%) |
Dec 08, 2023 | 508.67 | 510.23 | 502.58 | 502.66 | 30,275,636 | -5.37(-1.06%) |
Dec 07, 2023 | 487.36 | 514.82 | 487.36 | 508.03 | 65,794,920 | +20.33(+4.17%) |
Dec 06, 2023 | 494.62 | 501.90 | 485.67 | 487.70 | 44,137,680 | -6.98(-1.41%) |
Dec 05, 2023 | 507.27 | 508.21 | 494.62 | 494.68 | 27,702,600 | -16.25(-3.18%) |
Dec 04, 2023 | 499.07 | 515.40 | 496.32 | 510.93 | 31,970,088 | +11.86(+2.38%) |