Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 380.14 | 383.04 | 377.57 | 378.63 | 1,693,715 | -0.44(-0.12%) |
Feb 28, 2024 | 376.32 | 380.59 | 375.81 | 379.07 | 539,607 | +2.19(+0.58%) |
Feb 27, 2024 | 378.92 | 378.92 | 374.94 | 376.89 | 549,126 | -2.44(-0.64%) |
Feb 26, 2024 | 385.07 | 386.19 | 379.10 | 379.33 | 537,794 | -5.38(-1.40%) |
Feb 23, 2024 | 382.14 | 385.73 | 382.14 | 384.71 | 550,214 | +3.60(+0.95%) |
Feb 22, 2024 | 379.69 | 383.43 | 377.04 | 381.11 | 791,992 | +6.88(+1.84%) |
Feb 21, 2024 | 372.19 | 375.39 | 370.16 | 374.23 | 722,192 | +0.54(+0.14%) |
Feb 20, 2024 | 367.86 | 374.43 | 366.65 | 373.69 | 969,107 | +4.54(+1.23%) |
Feb 16, 2024 | 370.58 | 373.91 | 367.19 | 369.15 | 990,026 | -2.47(-0.66%) |
Feb 15, 2024 | 366.39 | 374.08 | 366.39 | 371.62 | 1,267,963 | +6.73(+1.84%) |
Feb 14, 2024 | 368.40 | 370.02 | 361.92 | 364.89 | 1,428,900 | -2.74(-0.74%) |
Feb 13, 2024 | 376.79 | 384.14 | 364.18 | 367.63 | 2,010,580 | -31.72(-7.94%) |
Feb 12, 2024 | 405.83 | 405.86 | 399.26 | 399.35 | 1,031,091 | -4.06(-1.01%) |
Feb 09, 2024 | 396.28 | 403.58 | 394.40 | 403.42 | 943,595 | +7.14(+1.80%) |
Feb 08, 2024 | 398.48 | 398.88 | 391.70 | 396.28 | 724,028 | -6.82(-1.69%) |
Feb 07, 2024 | 399.94 | 404.54 | 397.61 | 403.10 | 782,828 | +6.77(+1.71%) |
Feb 06, 2024 | 395.85 | 396.56 | 393.06 | 396.33 | 402,719 | +1.06(+0.27%) |
Feb 05, 2024 | 394.84 | 397.58 | 391.48 | 395.27 | 731,004 | -2.60(-0.65%) |
Feb 02, 2024 | 398.27 | 401.42 | 392.63 | 397.87 | 685,686 | -2.93(-0.73%) |
Feb 01, 2024 | 390.29 | 400.80 | 389.29 | 400.80 | 655,418 | +10.46(+2.68%) |
Jan 31, 2024 | 395.65 | 397.63 | 389.81 | 390.34 | 617,283 | -4.45(-1.13%) |
Jan 30, 2024 | 390.30 | 395.55 | 389.29 | 394.79 | 719,536 | +5.22(+1.34%) |
Jan 29, 2024 | 387.04 | 389.69 | 383.99 | 389.58 | 651,957 | +1.97(+0.51%) |
Jan 26, 2024 | 390.67 | 391.03 | 387.26 | 387.60 | 419,558 | -3.30(-0.84%) |
Jan 25, 2024 | 389.79 | 391.08 | 387.77 | 390.90 | 415,373 | +2.65(+0.68%) |
Jan 24, 2024 | 389.79 | 390.39 | 387.83 | 388.25 | 452,309 | +0.12(+0.03%) |
Jan 23, 2024 | 388.38 | 388.38 | 383.60 | 388.13 | 438,528 | +1.03(+0.27%) |
Jan 22, 2024 | 385.93 | 388.74 | 385.42 | 387.11 | 683,972 | +1.94(+0.50%) |
Jan 19, 2024 | 383.79 | 386.45 | 381.73 | 385.17 | 584,764 | +3.62(+0.95%) |
Jan 18, 2024 | 379.61 | 382.79 | 377.46 | 381.54 | 503,112 | +1.91(+0.50%) |
Jan 17, 2024 | 377.37 | 382.04 | 377.37 | 379.63 | 538,558 | -0.45(-0.12%) |
Jan 16, 2024 | 374.87 | 380.29 | 374.30 | 380.08 | 670,652 | +1.93(+0.51%) |
Jan 12, 2024 | 378.20 | 378.35 | 374.24 | 378.14 | 477,060 | +2.98(+0.79%) |
Jan 11, 2024 | 374.87 | 375.19 | 369.42 | 375.17 | 988,721 | +0.21(+0.06%) |
Jan 10, 2024 | 373.44 | 375.04 | 370.93 | 374.96 | 701,802 | +3.50(+0.94%) |
Jan 09, 2024 | 370.89 | 373.49 | 369.75 | 371.45 | 839,468 | -2.62(-0.70%) |
Jan 08, 2024 | 371.47 | 375.01 | 370.40 | 374.07 | 850,008 | +3.99(+1.08%) |
Jan 05, 2024 | 372.72 | 374.90 | 368.80 | 370.08 | 741,650 | -2.79(-0.75%) |
Jan 04, 2024 | 374.23 | 376.95 | 372.71 | 372.87 | 643,195 | -0.74(-0.20%) |
Jan 03, 2024 | 377.65 | 378.26 | 371.96 | 373.61 | 794,469 | -6.55(-1.72%) |
Jan 02, 2024 | 384.36 | 386.90 | 377.98 | 380.16 | 746,640 | -8.71(-2.24%) |
Dec 29, 2023 | 388.94 | 391.75 | 387.06 | 388.87 | 581,098 | -0.07(-0.02%) |
Dec 28, 2023 | 388.72 | 390.55 | 388.11 | 388.94 | 295,412 | +0.42(+0.11%) |
Dec 27, 2023 | 386.38 | 389.22 | 384.79 | 388.52 | 348,711 | +1.88(+0.49%) |
Dec 26, 2023 | 384.71 | 387.65 | 383.97 | 386.64 | 254,442 | +0.74(+0.19%) |
Dec 22, 2023 | 386.98 | 387.77 | 383.72 | 385.90 | 479,605 | +1.44(+0.38%) |
Dec 21, 2023 | 382.13 | 384.61 | 379.29 | 384.46 | 663,947 | +3.66(+0.96%) |
Dec 20, 2023 | 389.41 | 391.96 | 380.34 | 380.79 | 898,144 | -8.05(-2.07%) |
Dec 19, 2023 | 388.60 | 391.39 | 387.67 | 388.84 | 775,801 | -0.46(-0.12%) |
Dec 18, 2023 | 388.06 | 389.85 | 385.67 | 389.30 | 668,617 | +1.92(+0.50%) |
Dec 15, 2023 | 391.39 | 391.39 | 385.00 | 387.38 | 1,190,896 | -2.55(-0.65%) |
Dec 14, 2023 | 393.00 | 395.19 | 388.79 | 389.92 | 859,333 | +0.80(+0.20%) |
Dec 13, 2023 | 380.17 | 389.57 | 378.56 | 389.13 | 846,264 | +10.21(+2.69%) |
Dec 12, 2023 | 376.72 | 379.06 | 376.32 | 378.92 | 817,401 | +2.97(+0.79%) |
Dec 11, 2023 | 372.90 | 377.18 | 370.39 | 375.95 | 862,301 | +2.97(+0.80%) |
Dec 08, 2023 | 370.38 | 376.68 | 368.39 | 372.99 | 1,287,801 | +1.97(+0.53%) |
Dec 07, 2023 | 372.57 | 374.09 | 369.85 | 371.02 | 870,452 | -0.80(-0.21%) |
Dec 06, 2023 | 375.26 | 376.54 | 371.37 | 371.81 | 894,588 | -2.22(-0.59%) |
Dec 05, 2023 | 371.73 | 374.27 | 367.62 | 374.03 | 887,453 | +1.71(+0.46%) |
Dec 04, 2023 | 367.16 | 372.76 | 366.90 | 372.32 | 1,002,591 | +2.88(+0.78%) |