Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 496.54 | 499.78 | 489.67 | 491.66 | 6,956,115 | -4.66(-0.94%) |
Feb 28, 2024 | 493.50 | 496.59 | 482.49 | 496.32 | 9,595,337 | -15.08(-2.95%) |
Feb 27, 2024 | 522.70 | 523.53 | 510.04 | 511.40 | 3,792,711 | -11.85(-2.27%) |
Feb 26, 2024 | 526.25 | 530.72 | 522.25 | 523.26 | 2,317,828 | -1.91(-0.36%) |
Feb 23, 2024 | 524.68 | 528.41 | 522.10 | 525.17 | 2,512,011 | +0.74(+0.14%) |
Feb 22, 2024 | 522.14 | 524.67 | 516.55 | 524.43 | 3,198,768 | +4.51(+0.87%) |
Feb 21, 2024 | 521.61 | 521.63 | 515.50 | 519.92 | 2,104,192 | +0.91(+0.17%) |
Feb 20, 2024 | 522.15 | 523.31 | 517.37 | 519.01 | 2,610,404 | -0.49(-0.09%) |
Feb 16, 2024 | 520.25 | 521.73 | 516.85 | 519.50 | 2,145,256 | +0.67(+0.13%) |
Feb 15, 2024 | 515.31 | 519.70 | 513.77 | 518.84 | 2,301,169 | +3.93(+0.76%) |
Feb 14, 2024 | 513.24 | 516.49 | 512.27 | 514.91 | 1,924,552 | +0.09(+0.02%) |
Feb 13, 2024 | 519.95 | 524.86 | 512.19 | 514.82 | 3,449,515 | -0.79(-0.15%) |
Feb 12, 2024 | 516.18 | 516.95 | 510.80 | 515.61 | 3,206,578 | -0.58(-0.11%) |
Feb 09, 2024 | 516.95 | 518.35 | 514.26 | 516.18 | 2,726,197 | -1.86(-0.36%) |
Feb 08, 2024 | 518.59 | 520.11 | 515.25 | 518.05 | 3,356,214 | +0.70(+0.13%) |
Feb 07, 2024 | 511.99 | 518.95 | 510.68 | 517.35 | 4,124,652 | +8.69(+1.71%) |
Feb 06, 2024 | 501.96 | 508.93 | 500.48 | 508.67 | 2,756,229 | +7.68(+1.53%) |
Feb 05, 2024 | 507.96 | 512.18 | 498.09 | 500.99 | 3,660,764 | -7.24(-1.42%) |
Feb 02, 2024 | 506.25 | 510.90 | 503.41 | 508.23 | 3,819,535 | +3.08(+0.61%) |
Feb 01, 2024 | 506.83 | 508.22 | 501.02 | 505.15 | 4,258,906 | -4.58(-0.90%) |
Jan 31, 2024 | 502.53 | 512.98 | 502.53 | 509.73 | 5,378,717 | +8.10(+1.61%) |
Jan 30, 2024 | 502.56 | 504.06 | 497.26 | 501.63 | 4,952,018 | -0.93(-0.18%) |
Jan 29, 2024 | 501.13 | 504.52 | 499.18 | 502.56 | 4,570,181 | +1.34(+0.27%) |
Jan 26, 2024 | 491.34 | 501.71 | 487.98 | 501.22 | 6,236,664 | +9.76(+1.99%) |
Jan 25, 2024 | 485.68 | 493.56 | 477.12 | 491.46 | 14,726,100 | -19.75(-3.86%) |
Jan 24, 2024 | 515.87 | 519.68 | 510.94 | 511.21 | 2,930,268 | -2.28(-0.44%) |
Jan 23, 2024 | 510.49 | 516.05 | 510.07 | 513.50 | 2,683,462 | +2.52(+0.49%) |
Jan 22, 2024 | 501.96 | 511.55 | 494.55 | 510.98 | 5,941,113 | +9.39(+1.87%) |
Jan 19, 2024 | 512.98 | 515.52 | 499.85 | 501.58 | 6,167,625 | -12.73(-2.48%) |
Jan 18, 2024 | 503.25 | 514.81 | 495.51 | 514.31 | 7,394,642 | -8.57(-1.64%) |
Jan 17, 2024 | 519.23 | 528.57 | 517.96 | 522.88 | 3,806,291 | +5.77(+1.12%) |
Jan 16, 2024 | 521.65 | 522.43 | 514.52 | 517.11 | 3,750,657 | -2.35(-0.45%) |
Jan 12, 2024 | 516.82 | 526.40 | 511.12 | 519.46 | 6,353,905 | -18.10(-3.37%) |
Jan 11, 2024 | 534.02 | 538.04 | 532.43 | 537.56 | 2,823,875 | +2.03(+0.38%) |
Jan 10, 2024 | 535.99 | 539.08 | 534.04 | 535.53 | 2,188,338 | -0.73(-0.14%) |
Jan 09, 2024 | 535.89 | 537.49 | 530.24 | 536.26 | 2,687,548 | +1.84(+0.34%) |
Jan 08, 2024 | 537.28 | 538.13 | 525.93 | 534.41 | 2,659,027 | -0.86(-0.16%) |
Jan 05, 2024 | 544.85 | 544.85 | 531.63 | 535.27 | 2,826,642 | -8.01(-1.47%) |
Jan 04, 2024 | 542.86 | 546.84 | 540.87 | 543.28 | 3,030,782 | +3.38(+0.63%) |
Jan 03, 2024 | 540.91 | 544.64 | 537.36 | 539.90 | 2,902,905 | +2.68(+0.50%) |
Jan 02, 2024 | 524.77 | 537.54 | 524.60 | 537.22 | 3,428,910 | +12.82(+2.44%) |
Dec 29, 2023 | 523.91 | 526.17 | 521.86 | 524.40 | 2,088,398 | +1.56(+0.30%) |
Dec 28, 2023 | 521.41 | 525.80 | 520.89 | 522.84 | 2,008,934 | +2.10(+0.40%) |
Dec 27, 2023 | 517.71 | 521.11 | 517.32 | 520.74 | 1,859,215 | +2.75(+0.53%) |
Dec 26, 2023 | 517.84 | 519.43 | 515.94 | 517.99 | 1,396,271 | -0.28(-0.05%) |
Dec 22, 2023 | 517.84 | 520.96 | 515.99 | 518.27 | 1,766,509 | +0.43(+0.08%) |
Dec 21, 2023 | 516.84 | 518.77 | 514.47 | 517.84 | 2,501,153 | +3.94(+0.77%) |
Dec 20, 2023 | 521.79 | 522.77 | 513.84 | 513.90 | 3,862,683 | -8.08(-1.55%) |
Dec 19, 2023 | 522.53 | 525.55 | 519.73 | 521.98 | 3,659,960 | -2.50(-0.48%) |
Dec 18, 2023 | 527.03 | 529.38 | 523.17 | 524.48 | 3,272,870 | -4.55(-0.86%) |
Dec 15, 2023 | 527.92 | 531.40 | 520.91 | 529.03 | 9,068,492 | -3.11(-0.58%) |
Dec 14, 2023 | 542.16 | 542.78 | 527.32 | 532.14 | 5,407,569 | -14.71(-2.69%) |
Dec 13, 2023 | 541.86 | 547.26 | 536.48 | 546.85 | 2,809,171 | +3.28(+0.60%) |
Dec 12, 2023 | 543.66 | 545.34 | 540.52 | 543.58 | 2,721,466 | +2.03(+0.38%) |
Dec 11, 2023 | 547.60 | 547.84 | 536.94 | 541.54 | 3,669,671 | -6.07(-1.11%) |
Dec 08, 2023 | 548.06 | 549.56 | 542.40 | 547.61 | 2,047,952 | +1.49(+0.27%) |
Dec 07, 2023 | 549.18 | 549.34 | 542.38 | 546.12 | 2,521,621 | -1.25(-0.23%) |
Dec 06, 2023 | 545.41 | 549.71 | 544.95 | 547.37 | 2,248,563 | -0.73(-0.13%) |
Dec 05, 2023 | 546.94 | 550.36 | 543.21 | 548.10 | 2,655,989 | +1.97(+0.36%) |
Dec 04, 2023 | 546.11 | 549.70 | 540.90 | 546.13 | 2,719,877 | +1.12(+0.20%) |