Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 333.67 | 335.32 | 329.64 | 334.74 | 2,194,110 | +1.01(+0.30%) |
Feb 28, 2024 | 339.02 | 339.02 | 331.13 | 333.74 | 1,989,455 | -5.59(-1.65%) |
Feb 27, 2024 | 340.58 | 343.81 | 339.13 | 339.32 | 1,705,924 | -1.56(-0.46%) |
Feb 26, 2024 | 343.31 | 345.69 | 340.72 | 340.89 | 2,320,779 | -1.92(-0.56%) |
Feb 23, 2024 | 341.73 | 344.22 | 339.96 | 342.81 | 1,003,014 | +2.07(+0.61%) |
Feb 22, 2024 | 342.63 | 342.76 | 339.79 | 340.74 | 1,379,593 | -1.21(-0.36%) |
Feb 21, 2024 | 340.61 | 342.94 | 338.30 | 341.95 | 1,402,009 | +2.02(+0.59%) |
Feb 20, 2024 | 339.02 | 342.99 | 338.63 | 339.93 | 1,631,703 | +0.26(+0.08%) |
Feb 16, 2024 | 338.77 | 341.31 | 337.13 | 339.67 | 1,287,961 | +1.88(+0.56%) |
Feb 15, 2024 | 340.58 | 340.63 | 336.00 | 337.79 | 1,578,824 | +0.59(+0.17%) |
Feb 14, 2024 | 337.49 | 338.65 | 334.24 | 337.20 | 1,203,367 | +1.19(+0.35%) |
Feb 13, 2024 | 335.60 | 340.54 | 334.68 | 336.02 | 1,145,527 | +0.17(+0.05%) |
Feb 12, 2024 | 333.14 | 336.48 | 331.77 | 335.85 | 1,025,337 | +2.31(+0.69%) |
Feb 09, 2024 | 330.23 | 334.43 | 329.30 | 333.54 | 1,514,629 | +2.63(+0.79%) |
Feb 08, 2024 | 329.14 | 332.11 | 328.54 | 330.91 | 1,422,954 | +1.73(+0.53%) |
Feb 07, 2024 | 328.11 | 332.47 | 327.39 | 329.18 | 1,817,454 | +2.96(+0.91%) |
Feb 06, 2024 | 320.66 | 327.90 | 320.18 | 326.22 | 1,865,688 | +6.28(+1.96%) |
Feb 05, 2024 | 326.00 | 329.44 | 319.67 | 319.94 | 2,314,985 | -2.56(-0.79%) |
Feb 02, 2024 | 314.53 | 327.00 | 313.74 | 322.49 | 3,390,674 | +16.45(+5.38%) |
Feb 01, 2024 | 302.37 | 307.78 | 300.48 | 306.04 | 2,991,672 | +6.34(+2.12%) |
Jan 31, 2024 | 298.89 | 301.80 | 294.31 | 299.70 | 2,473,519 | +1.99(+0.67%) |
Jan 30, 2024 | 298.52 | 299.72 | 295.72 | 297.71 | 1,084,421 | +0.07(+0.02%) |
Jan 29, 2024 | 295.76 | 297.74 | 294.37 | 297.64 | 1,224,213 | +1.06(+0.36%) |
Jan 26, 2024 | 298.35 | 300.44 | 296.30 | 296.58 | 1,162,428 | -0.75(-0.25%) |
Jan 25, 2024 | 295.76 | 299.99 | 290.23 | 297.33 | 2,476,767 | -5.90(-1.95%) |
Jan 24, 2024 | 306.16 | 308.30 | 302.34 | 303.23 | 1,704,369 | +0.10(+0.03%) |
Jan 23, 2024 | 303.68 | 306.56 | 301.99 | 303.13 | 1,037,932 | -0.63(-0.21%) |
Jan 22, 2024 | 300.90 | 305.61 | 299.80 | 303.76 | 1,239,500 | +2.96(+0.98%) |
Jan 19, 2024 | 308.55 | 309.76 | 299.75 | 300.80 | 1,767,939 | -6.99(-2.27%) |
Jan 18, 2024 | 300.37 | 308.17 | 298.03 | 307.80 | 2,258,735 | +0.60(+0.19%) |
Jan 17, 2024 | 306.95 | 311.41 | 306.45 | 307.20 | 1,362,127 | +1.53(+0.50%) |
Jan 16, 2024 | 304.31 | 307.07 | 301.74 | 305.66 | 1,148,742 | +1.92(+0.63%) |
Jan 12, 2024 | 301.74 | 305.43 | 300.28 | 303.74 | 1,350,054 | -2.37(-0.77%) |
Jan 11, 2024 | 306.26 | 306.51 | 303.56 | 306.11 | 1,231,948 | -0.33(-0.11%) |
Jan 10, 2024 | 311.09 | 311.09 | 304.63 | 306.44 | 1,156,468 | -5.13(-1.65%) |
Jan 09, 2024 | 312.40 | 312.48 | 306.86 | 311.57 | 1,220,576 | -0.76(-0.24%) |
Jan 08, 2024 | 312.69 | 313.59 | 307.47 | 312.33 | 1,604,415 | +0.04(+0.01%) |
Jan 05, 2024 | 306.18 | 312.47 | 305.57 | 312.29 | 2,350,833 | +7.34(+2.41%) |
Jan 04, 2024 | 303.82 | 307.63 | 303.05 | 304.95 | 1,777,175 | +2.55(+0.84%) |
Jan 03, 2024 | 311.97 | 312.57 | 301.80 | 302.40 | 3,017,124 | -6.41(-2.08%) |
Jan 02, 2024 | 300.04 | 309.72 | 299.07 | 308.81 | 2,893,926 | +10.61(+3.56%) |
Dec 29, 2023 | 298.76 | 299.49 | 296.76 | 298.20 | 1,191,976 | +0.05(+0.02%) |
Dec 28, 2023 | 298.40 | 300.38 | 298.05 | 298.15 | 829,232 | +0.26(+0.09%) |
Dec 27, 2023 | 298.52 | 299.73 | 296.71 | 297.90 | 996,295 | -0.98(-0.33%) |
Dec 26, 2023 | 296.00 | 299.60 | 294.85 | 298.87 | 755,641 | +2.02(+0.68%) |
Dec 22, 2023 | 296.17 | 298.51 | 295.94 | 296.85 | 1,172,346 | +0.85(+0.29%) |
Dec 21, 2023 | 295.76 | 298.04 | 294.69 | 296.00 | 1,094,441 | +1.38(+0.47%) |
Dec 20, 2023 | 295.76 | 298.15 | 293.34 | 294.62 | 2,114,295 | +1.52(+0.52%) |
Dec 19, 2023 | 290.44 | 293.18 | 288.88 | 293.10 | 1,186,939 | +2.24(+0.77%) |
Dec 18, 2023 | 290.28 | 292.54 | 287.67 | 290.86 | 1,370,409 | +1.56(+0.54%) |
Dec 15, 2023 | 295.79 | 296.33 | 287.73 | 289.29 | 4,387,003 | -8.11(-2.73%) |
Dec 14, 2023 | 292.27 | 298.75 | 289.18 | 297.40 | 2,829,193 | +1.45(+0.49%) |
Dec 13, 2023 | 295.74 | 297.06 | 292.16 | 295.94 | 2,453,814 | +0.47(+0.16%) |
Dec 12, 2023 | 300.71 | 300.71 | 295.09 | 295.48 | 2,945,452 | -5.24(-1.74%) |
Dec 11, 2023 | 297.58 | 302.43 | 290.22 | 300.71 | 9,066,202 | +42.99(+16.68%) |
Dec 08, 2023 | 258.39 | 258.62 | 252.89 | 257.72 | 2,792,973 | +0.86(+0.33%) |
Dec 07, 2023 | 256.48 | 257.43 | 254.76 | 256.87 | 2,931,691 | +0.45(+0.17%) |
Dec 06, 2023 | 257.62 | 258.91 | 254.71 | 256.42 | 2,043,143 | -0.29(-0.11%) |
Dec 05, 2023 | 261.20 | 261.62 | 256.06 | 256.71 | 3,133,435 | -3.88(-1.49%) |
Dec 04, 2023 | 265.88 | 267.50 | 258.80 | 260.59 | 3,053,710 | -6.06(-2.27%) |