Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 332.30 | 333.95 | 328.29 | 333.37 | 2,203,142 | +1.00(+0.30%) |
Feb 28, 2024 | 337.63 | 337.63 | 329.77 | 332.37 | 1,997,645 | -5.56(-1.65%) |
Feb 27, 2024 | 339.18 | 342.39 | 337.74 | 337.93 | 1,712,946 | -1.56(-0.46%) |
Feb 26, 2024 | 341.90 | 344.27 | 339.32 | 339.49 | 2,330,332 | -1.91(-0.56%) |
Feb 23, 2024 | 340.33 | 342.81 | 338.57 | 341.40 | 1,007,143 | +2.06(+0.61%) |
Feb 22, 2024 | 341.23 | 341.35 | 338.40 | 339.34 | 1,385,272 | -1.21(-0.36%) |
Feb 21, 2024 | 339.21 | 341.54 | 336.91 | 340.55 | 1,407,781 | +2.01(+0.59%) |
Feb 20, 2024 | 337.63 | 341.58 | 337.24 | 338.54 | 1,638,420 | +0.26(+0.08%) |
Feb 16, 2024 | 337.38 | 339.92 | 335.75 | 338.28 | 1,293,263 | +1.88(+0.56%) |
Feb 15, 2024 | 339.18 | 339.23 | 334.62 | 336.40 | 1,585,324 | +0.58(+0.17%) |
Feb 14, 2024 | 336.11 | 337.26 | 332.87 | 335.82 | 1,208,320 | +1.18(+0.35%) |
Feb 13, 2024 | 334.22 | 339.14 | 333.31 | 334.64 | 1,150,243 | +0.17(+0.05%) |
Feb 12, 2024 | 331.77 | 335.10 | 330.42 | 334.47 | 1,029,557 | +2.30(+0.69%) |
Feb 09, 2024 | 328.88 | 333.06 | 327.94 | 332.17 | 1,520,864 | +2.62(+0.79%) |
Feb 08, 2024 | 327.79 | 330.75 | 327.19 | 329.55 | 1,428,812 | +1.73(+0.53%) |
Feb 07, 2024 | 326.76 | 331.11 | 326.05 | 327.83 | 1,824,936 | +2.95(+0.91%) |
Feb 06, 2024 | 319.35 | 326.56 | 318.87 | 324.88 | 1,873,368 | +6.26(+1.96%) |
Feb 05, 2024 | 324.66 | 328.08 | 318.36 | 318.62 | 2,324,515 | -2.55(-0.79%) |
Feb 02, 2024 | 313.24 | 325.66 | 312.45 | 321.17 | 3,404,632 | +16.38(+5.38%) |
Feb 01, 2024 | 301.13 | 306.52 | 299.24 | 304.79 | 3,003,988 | +6.32(+2.12%) |
Jan 31, 2024 | 297.67 | 300.56 | 293.11 | 298.47 | 2,483,702 | +1.98(+0.67%) |
Jan 30, 2024 | 297.30 | 298.49 | 294.51 | 296.49 | 1,088,885 | +0.07(+0.02%) |
Jan 29, 2024 | 294.55 | 296.52 | 293.16 | 296.42 | 1,229,253 | +1.05(+0.36%) |
Jan 26, 2024 | 297.12 | 299.20 | 295.09 | 295.37 | 1,167,213 | -0.74(-0.25%) |
Jan 25, 2024 | 294.55 | 298.76 | 289.04 | 296.11 | 2,486,963 | -5.88(-1.95%) |
Jan 24, 2024 | 304.91 | 307.04 | 301.10 | 301.99 | 1,711,385 | +0.10(+0.03%) |
Jan 23, 2024 | 302.44 | 305.30 | 300.75 | 301.89 | 1,042,205 | -0.62(-0.21%) |
Jan 22, 2024 | 299.67 | 304.36 | 298.57 | 302.52 | 1,244,602 | +2.95(+0.98%) |
Jan 19, 2024 | 307.29 | 308.49 | 298.52 | 299.57 | 1,775,217 | -6.96(-2.27%) |
Jan 18, 2024 | 299.13 | 306.91 | 296.80 | 306.53 | 2,268,033 | +0.60(+0.19%) |
Jan 17, 2024 | 305.69 | 310.13 | 305.19 | 305.94 | 1,367,734 | +1.53(+0.50%) |
Jan 16, 2024 | 303.06 | 305.81 | 300.50 | 304.41 | 1,153,470 | +1.91(+0.63%) |
Jan 12, 2024 | 300.50 | 304.17 | 299.05 | 302.50 | 1,355,612 | -2.36(-0.77%) |
Jan 11, 2024 | 305.01 | 305.25 | 302.32 | 304.86 | 1,237,020 | -0.33(-0.11%) |
Jan 10, 2024 | 309.82 | 309.82 | 303.38 | 305.19 | 1,161,228 | -5.11(-1.65%) |
Jan 09, 2024 | 311.12 | 311.19 | 305.61 | 310.29 | 1,225,601 | -0.75(-0.24%) |
Jan 08, 2024 | 311.41 | 312.31 | 306.21 | 311.05 | 1,611,019 | +0.04(+0.01%) |
Jan 05, 2024 | 304.93 | 311.19 | 304.32 | 311.01 | 2,360,511 | +7.31(+2.41%) |
Jan 04, 2024 | 302.58 | 306.37 | 301.80 | 303.70 | 1,784,491 | +2.54(+0.84%) |
Jan 03, 2024 | 310.69 | 311.29 | 300.56 | 301.16 | 3,029,544 | -6.39(-2.08%) |
Jan 02, 2024 | 298.81 | 308.45 | 297.85 | 307.55 | 2,905,839 | +10.56(+3.56%) |
Dec 29, 2023 | 297.54 | 298.26 | 295.55 | 296.98 | 1,196,883 | +0.05(+0.02%) |
Dec 28, 2023 | 297.18 | 299.14 | 296.82 | 296.93 | 832,646 | +0.26(+0.09%) |
Dec 27, 2023 | 297.30 | 298.50 | 295.50 | 296.68 | 1,000,396 | -0.97(-0.33%) |
Dec 26, 2023 | 294.79 | 298.37 | 293.64 | 297.65 | 758,751 | +2.01(+0.68%) |
Dec 22, 2023 | 294.96 | 297.28 | 294.72 | 295.63 | 1,177,172 | +0.84(+0.29%) |
Dec 21, 2023 | 294.55 | 296.81 | 293.48 | 294.79 | 1,098,946 | +1.38(+0.47%) |
Dec 20, 2023 | 294.55 | 296.92 | 292.13 | 293.41 | 2,122,999 | +1.52(+0.52%) |
Dec 19, 2023 | 289.25 | 291.97 | 287.70 | 291.89 | 1,191,825 | +2.23(+0.77%) |
Dec 18, 2023 | 289.09 | 291.34 | 286.50 | 289.66 | 1,376,050 | +1.56(+0.54%) |
Dec 15, 2023 | 294.57 | 295.12 | 286.55 | 288.11 | 4,405,062 | -8.07(-2.73%) |
Dec 14, 2023 | 291.07 | 297.53 | 288.00 | 296.18 | 2,840,839 | +1.45(+0.49%) |
Dec 13, 2023 | 294.52 | 295.84 | 290.96 | 294.73 | 2,463,915 | +0.47(+0.16%) |
Dec 12, 2023 | 299.48 | 299.48 | 293.88 | 294.26 | 2,957,577 | -5.22(-1.74%) |
Dec 11, 2023 | 296.36 | 301.19 | 289.03 | 299.48 | 9,103,523 | +42.81(+16.68%) |
Dec 08, 2023 | 257.33 | 257.56 | 251.86 | 256.67 | 2,804,471 | +0.85(+0.33%) |
Dec 07, 2023 | 255.43 | 256.37 | 253.72 | 255.81 | 2,943,759 | +0.45(+0.18%) |
Dec 06, 2023 | 256.57 | 257.85 | 253.66 | 255.37 | 2,051,554 | -0.29(-0.11%) |
Dec 05, 2023 | 260.13 | 260.55 | 255.01 | 255.66 | 3,146,333 | -3.87(-1.49%) |
Dec 04, 2023 | 264.80 | 266.40 | 257.74 | 259.52 | 3,066,281 | -6.03(-2.27%) |