Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 330.82 | 332.86 | 326.34 | 328.59 | 1,070,199 | -0.86(-0.26%) |
Feb 28, 2024 | 327.03 | 330.30 | 326.28 | 329.45 | 372,133 | +2.56(+0.78%) |
Feb 27, 2024 | 326.50 | 326.99 | 324.44 | 326.89 | 354,201 | +0.13(+0.04%) |
Feb 26, 2024 | 329.94 | 330.59 | 326.18 | 326.76 | 556,141 | -1.71(-0.52%) |
Feb 23, 2024 | 329.53 | 331.79 | 328.35 | 328.47 | 444,651 | -0.77(-0.23%) |
Feb 22, 2024 | 325.96 | 330.95 | 324.01 | 329.24 | 566,578 | +6.19(+1.91%) |
Feb 21, 2024 | 323.27 | 324.21 | 320.24 | 323.05 | 432,587 | +1.77(+0.55%) |
Feb 20, 2024 | 317.60 | 324.29 | 316.47 | 321.28 | 645,225 | +2.54(+0.80%) |
Feb 16, 2024 | 322.39 | 322.39 | 317.66 | 318.75 | 551,705 | -3.39(-1.05%) |
Feb 15, 2024 | 317.12 | 323.34 | 316.69 | 322.14 | 729,019 | +4.49(+1.41%) |
Feb 14, 2024 | 318.07 | 318.37 | 314.62 | 317.65 | 499,474 | +0.17(+0.05%) |
Feb 13, 2024 | 318.01 | 320.01 | 313.13 | 317.48 | 751,742 | -0.86(-0.27%) |
Feb 12, 2024 | 328.20 | 329.00 | 317.81 | 318.35 | 912,087 | -10.74(-3.26%) |
Feb 09, 2024 | 322.06 | 331.19 | 321.41 | 329.09 | 1,209,953 | +2.53(+0.77%) |
Feb 08, 2024 | 328.20 | 328.59 | 324.37 | 326.56 | 946,231 | +0.42(+0.13%) |
Feb 07, 2024 | 326.71 | 327.12 | 324.56 | 326.14 | 546,412 | +2.54(+0.78%) |
Feb 06, 2024 | 323.14 | 325.18 | 319.71 | 323.61 | 710,368 | +0.08(+0.02%) |
Feb 05, 2024 | 324.82 | 324.83 | 321.87 | 323.53 | 674,070 | -2.31(-0.71%) |
Feb 02, 2024 | 322.95 | 328.19 | 322.95 | 325.84 | 572,063 | +2.46(+0.76%) |
Feb 01, 2024 | 317.76 | 323.44 | 317.06 | 323.38 | 535,969 | +5.62(+1.77%) |
Jan 31, 2024 | 324.80 | 324.81 | 317.75 | 317.76 | 837,001 | -7.98(-2.45%) |
Jan 30, 2024 | 324.09 | 326.29 | 323.88 | 325.74 | 796,192 | +0.76(+0.24%) |
Jan 29, 2024 | 323.33 | 326.44 | 323.30 | 324.97 | 626,162 | +0.65(+0.20%) |
Jan 26, 2024 | 326.21 | 327.48 | 324.30 | 324.32 | 489,693 | -2.48(-0.76%) |
Jan 25, 2024 | 327.75 | 329.04 | 325.05 | 326.80 | 394,793 | +0.24(+0.07%) |
Jan 24, 2024 | 328.03 | 329.13 | 326.38 | 326.56 | 562,762 | -1.11(-0.34%) |
Jan 23, 2024 | 324.07 | 327.75 | 323.47 | 327.68 | 599,414 | +4.46(+1.38%) |
Jan 22, 2024 | 325.66 | 326.36 | 323.01 | 323.22 | 801,699 | -1.28(-0.40%) |
Jan 19, 2024 | 321.26 | 326.27 | 320.33 | 324.50 | 740,414 | +5.28(+1.65%) |
Jan 18, 2024 | 315.44 | 319.29 | 315.07 | 319.22 | 728,448 | +3.92(+1.24%) |
Jan 17, 2024 | 314.00 | 316.14 | 314.00 | 315.30 | 448,552 | +1.37(+0.44%) |
Jan 16, 2024 | 313.92 | 315.42 | 312.37 | 313.93 | 502,662 | -0.66(-0.21%) |
Jan 12, 2024 | 313.57 | 314.62 | 311.96 | 314.59 | 696,124 | +2.02(+0.65%) |
Jan 11, 2024 | 313.75 | 314.31 | 311.03 | 312.57 | 628,313 | -0.75(-0.24%) |
Jan 10, 2024 | 310.76 | 313.40 | 310.32 | 313.32 | 420,948 | +3.01(+0.97%) |
Jan 09, 2024 | 310.00 | 311.15 | 307.75 | 310.31 | 633,055 | -0.85(-0.27%) |
Jan 08, 2024 | 308.67 | 311.31 | 306.93 | 311.16 | 528,245 | +3.68(+1.20%) |
Jan 05, 2024 | 310.01 | 310.49 | 305.64 | 307.48 | 495,491 | -2.58(-0.83%) |
Jan 04, 2024 | 311.38 | 312.58 | 310.01 | 310.05 | 743,200 | -0.25(-0.08%) |
Jan 03, 2024 | 311.26 | 312.52 | 308.84 | 310.30 | 724,151 | +0.36(+0.12%) |
Jan 02, 2024 | 310.66 | 312.77 | 308.85 | 309.94 | 804,553 | -1.44(-0.46%) |
Dec 29, 2023 | 309.80 | 312.18 | 309.69 | 311.38 | 501,856 | +2.01(+0.65%) |
Dec 28, 2023 | 309.88 | 310.28 | 308.84 | 309.38 | 313,412 | +0.65(+0.21%) |
Dec 27, 2023 | 307.49 | 309.44 | 307.49 | 308.73 | 417,397 | +0.42(+0.14%) |
Dec 26, 2023 | 306.50 | 309.26 | 306.50 | 308.31 | 379,509 | +0.15(+0.05%) |
Dec 22, 2023 | 310.31 | 310.71 | 307.00 | 308.16 | 332,561 | -0.70(-0.23%) |
Dec 21, 2023 | 306.73 | 309.25 | 305.42 | 308.86 | 487,567 | +1.15(+0.38%) |
Dec 20, 2023 | 310.25 | 312.00 | 307.14 | 307.70 | 700,519 | -3.56(-1.14%) |
Dec 19, 2023 | 314.56 | 314.59 | 309.67 | 311.27 | 1,024,834 | -1.98(-0.63%) |
Dec 18, 2023 | 309.94 | 313.32 | 309.94 | 313.25 | 853,287 | +4.44(+1.44%) |
Dec 15, 2023 | 309.21 | 313.33 | 306.52 | 308.81 | 2,139,311 | -5.29(-1.68%) |
Dec 14, 2023 | 324.23 | 324.23 | 312.91 | 314.10 | 1,382,672 | -10.08(-3.11%) |
Dec 13, 2023 | 327.03 | 327.03 | 322.47 | 324.19 | 789,878 | -2.00(-0.61%) |
Dec 12, 2023 | 325.24 | 327.05 | 323.98 | 326.19 | 468,380 | +2.53(+0.78%) |
Dec 11, 2023 | 323.25 | 324.94 | 322.14 | 323.66 | 517,155 | +1.87(+0.58%) |
Dec 08, 2023 | 321.27 | 322.44 | 319.84 | 321.79 | 878,844 | +1.15(+0.36%) |
Dec 07, 2023 | 320.72 | 322.64 | 319.50 | 320.63 | 540,830 | +0.88(+0.28%) |
Dec 06, 2023 | 322.54 | 322.54 | 319.01 | 319.75 | 562,219 | -2.07(-0.64%) |
Dec 05, 2023 | 320.93 | 322.22 | 318.91 | 321.82 | 550,699 | +0.89(+0.28%) |
Dec 04, 2023 | 320.30 | 321.73 | 318.15 | 320.93 | 792,885 | -1.65(-0.51%) |