Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 432.51 | 433.59 | 428.02 | 428.38 | 2,070,155 | -1.01(-0.24%) |
Feb 28, 2024 | 427.47 | 431.81 | 426.17 | 429.39 | 1,222,172 | +1.55(+0.36%) |
Feb 27, 2024 | 433.25 | 434.60 | 426.24 | 427.84 | 1,493,631 | -5.57(-1.29%) |
Feb 26, 2024 | 436.68 | 439.30 | 433.39 | 433.41 | 1,135,414 | -3.95(-0.90%) |
Feb 23, 2024 | 435.57 | 439.41 | 435.25 | 437.36 | 873,018 | +3.04(+0.70%) |
Feb 22, 2024 | 428.22 | 436.71 | 427.59 | 434.32 | 1,330,785 | +10.87(+2.57%) |
Feb 21, 2024 | 424.63 | 428.60 | 420.50 | 423.45 | 981,420 | -1.68(-0.39%) |
Feb 20, 2024 | 422.28 | 425.32 | 419.81 | 425.12 | 2,429,734 | +2.43(+0.58%) |
Feb 16, 2024 | 421.12 | 426.62 | 420.98 | 422.69 | 1,817,154 | -0.92(-0.22%) |
Feb 15, 2024 | 422.61 | 425.77 | 421.20 | 423.61 | 1,380,951 | +3.27(+0.78%) |
Feb 14, 2024 | 423.57 | 424.61 | 416.60 | 420.33 | 1,624,647 | -1.27(-0.30%) |
Feb 13, 2024 | 420.96 | 425.38 | 419.26 | 421.60 | 1,892,769 | -7.03(-1.64%) |
Feb 12, 2024 | 438.23 | 438.23 | 428.29 | 428.64 | 1,820,822 | -8.34(-1.91%) |
Feb 09, 2024 | 436.02 | 440.12 | 430.43 | 436.98 | 1,867,650 | +1.26(+0.29%) |
Feb 08, 2024 | 430.90 | 436.43 | 418.98 | 435.72 | 3,798,077 | -23.04(-5.02%) |
Feb 07, 2024 | 458.43 | 460.20 | 452.69 | 458.76 | 1,585,691 | +6.42(+1.42%) |
Feb 06, 2024 | 450.85 | 453.58 | 448.79 | 452.35 | 977,731 | +1.75(+0.39%) |
Feb 05, 2024 | 449.07 | 452.08 | 444.75 | 450.60 | 1,249,928 | -2.51(-0.55%) |
Feb 02, 2024 | 454.06 | 455.78 | 447.25 | 453.11 | 1,556,252 | -3.16(-0.69%) |
Feb 01, 2024 | 447.42 | 456.51 | 446.80 | 456.27 | 1,080,314 | +8.85(+1.98%) |
Jan 31, 2024 | 454.06 | 456.24 | 447.03 | 447.42 | 1,823,840 | -6.20(-1.37%) |
Jan 30, 2024 | 449.25 | 454.38 | 447.57 | 453.62 | 1,151,127 | +4.74(+1.06%) |
Jan 29, 2024 | 447.00 | 449.68 | 444.04 | 448.88 | 1,075,854 | +3.20(+0.72%) |
Jan 26, 2024 | 448.00 | 448.51 | 444.50 | 445.67 | 789,317 | -2.73(-0.61%) |
Jan 25, 2024 | 446.43 | 448.64 | 442.69 | 448.41 | 1,085,262 | +3.43(+0.77%) |
Jan 24, 2024 | 447.48 | 449.38 | 444.28 | 444.97 | 894,304 | -0.59(-0.13%) |
Jan 23, 2024 | 445.64 | 446.07 | 442.10 | 445.56 | 819,574 | +2.03(+0.46%) |
Jan 22, 2024 | 443.80 | 445.28 | 441.92 | 443.54 | 1,027,086 | +2.50(+0.57%) |
Jan 19, 2024 | 440.31 | 442.54 | 438.12 | 441.03 | 1,174,904 | +2.34(+0.53%) |
Jan 18, 2024 | 438.57 | 440.24 | 434.73 | 438.69 | 1,206,567 | +1.87(+0.43%) |
Jan 17, 2024 | 432.94 | 438.58 | 432.56 | 436.82 | 1,043,217 | +1.18(+0.27%) |
Jan 16, 2024 | 432.54 | 437.31 | 431.97 | 435.64 | 1,130,136 | -0.45(-0.10%) |
Jan 12, 2024 | 436.56 | 438.39 | 433.24 | 436.09 | 844,516 | +2.81(+0.65%) |
Jan 11, 2024 | 433.27 | 434.72 | 429.33 | 433.29 | 1,331,540 | +1.06(+0.24%) |
Jan 10, 2024 | 430.85 | 434.05 | 428.75 | 432.23 | 1,004,544 | +2.95(+0.69%) |
Jan 09, 2024 | 427.40 | 431.98 | 427.40 | 429.28 | 707,626 | -2.00(-0.46%) |
Jan 08, 2024 | 429.76 | 431.49 | 426.69 | 431.27 | 1,195,607 | +4.23(+0.99%) |
Jan 05, 2024 | 427.97 | 430.48 | 424.89 | 427.04 | 923,173 | -1.74(-0.41%) |
Jan 04, 2024 | 429.76 | 432.75 | 428.13 | 428.78 | 1,054,277 | -0.19(-0.04%) |
Jan 03, 2024 | 432.51 | 433.70 | 428.19 | 428.97 | 938,452 | -6.52(-1.50%) |
Jan 02, 2024 | 438.36 | 439.58 | 432.86 | 435.48 | 1,082,868 | -4.12(-0.94%) |
Dec 29, 2023 | 440.92 | 442.80 | 438.23 | 439.61 | 886,106 | -1.32(-0.30%) |
Dec 28, 2023 | 438.75 | 442.55 | 438.11 | 440.92 | 680,411 | +1.84(+0.42%) |
Dec 27, 2023 | 434.39 | 439.38 | 433.10 | 439.09 | 822,854 | +3.76(+0.86%) |
Dec 26, 2023 | 433.61 | 437.72 | 433.61 | 435.32 | 536,165 | +1.39(+0.32%) |
Dec 22, 2023 | 434.23 | 435.95 | 431.72 | 433.94 | 699,961 | +2.15(+0.50%) |
Dec 21, 2023 | 428.16 | 432.18 | 428.16 | 431.79 | 819,670 | +4.85(+1.14%) |
Dec 20, 2023 | 435.79 | 436.55 | 426.68 | 426.94 | 1,556,679 | -8.81(-2.02%) |
Dec 19, 2023 | 434.26 | 438.91 | 433.60 | 435.75 | 1,184,367 | +0.25(+0.06%) |
Dec 18, 2023 | 435.06 | 438.42 | 434.25 | 435.50 | 901,702 | +0.63(+0.14%) |
Dec 15, 2023 | 431.69 | 436.44 | 431.66 | 434.88 | 2,394,728 | -2.00(-0.46%) |
Dec 14, 2023 | 439.09 | 440.75 | 434.89 | 436.87 | 1,323,924 | +2.51(+0.58%) |
Dec 13, 2023 | 428.01 | 435.08 | 426.48 | 434.36 | 1,191,132 | +8.43(+1.98%) |
Dec 12, 2023 | 422.61 | 426.26 | 421.45 | 425.92 | 1,098,178 | +3.05(+0.72%) |
Dec 11, 2023 | 415.26 | 423.25 | 415.12 | 422.87 | 1,383,037 | +8.35(+2.01%) |
Dec 08, 2023 | 414.78 | 417.98 | 412.31 | 414.52 | 1,654,944 | -2.00(-0.48%) |
Dec 07, 2023 | 418.63 | 419.06 | 415.74 | 416.51 | 1,245,564 | -1.28(-0.31%) |
Dec 06, 2023 | 422.12 | 424.12 | 417.51 | 417.79 | 1,478,675 | -4.48(-1.06%) |
Dec 05, 2023 | 425.21 | 425.26 | 418.84 | 422.27 | 1,664,619 | -1.04(-0.25%) |
Dec 04, 2023 | 418.68 | 424.71 | 417.16 | 423.31 | 1,516,586 | +2.19(+0.52%) |