Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 465.63 | 466.80 | 458.87 | 461.40 | 328,259 | -3.40(-0.73%) |
Feb 28, 2024 | 459.02 | 465.26 | 459.02 | 464.80 | 202,332 | +5.42(+1.18%) |
Feb 27, 2024 | 456.85 | 459.68 | 454.71 | 459.38 | 183,966 | +2.46(+0.54%) |
Feb 26, 2024 | 460.82 | 462.85 | 456.65 | 456.92 | 143,618 | -4.38(-0.95%) |
Feb 23, 2024 | 458.03 | 462.09 | 457.87 | 461.30 | 144,941 | +4.58(+1.00%) |
Feb 22, 2024 | 455.04 | 458.63 | 452.52 | 456.72 | 192,880 | +5.49(+1.22%) |
Feb 21, 2024 | 455.10 | 455.10 | 449.61 | 451.23 | 188,348 | -3.49(-0.77%) |
Feb 20, 2024 | 455.23 | 456.29 | 449.70 | 454.72 | 185,244 | -1.55(-0.34%) |
Feb 16, 2024 | 461.39 | 463.49 | 454.20 | 456.28 | 457,643 | -5.57(-1.21%) |
Feb 15, 2024 | 462.26 | 464.54 | 457.98 | 461.85 | 239,611 | +2.23(+0.48%) |
Feb 14, 2024 | 463.05 | 465.83 | 454.79 | 459.62 | 253,685 | -1.54(-0.33%) |
Feb 13, 2024 | 463.73 | 464.58 | 456.51 | 461.16 | 287,895 | -7.85(-1.67%) |
Feb 12, 2024 | 475.01 | 475.51 | 466.69 | 469.02 | 239,265 | -6.34(-1.33%) |
Feb 09, 2024 | 467.77 | 475.42 | 467.77 | 475.36 | 197,806 | +7.50(+1.60%) |
Feb 08, 2024 | 480.00 | 480.00 | 465.95 | 467.86 | 232,379 | -12.94(-2.69%) |
Feb 07, 2024 | 477.75 | 481.65 | 475.25 | 480.80 | 165,768 | +5.62(+1.18%) |
Feb 06, 2024 | 475.55 | 478.05 | 472.59 | 475.18 | 181,741 | +0.01(+0.00%) |
Feb 05, 2024 | 481.95 | 483.63 | 474.03 | 475.17 | 205,998 | -9.33(-1.93%) |
Feb 02, 2024 | 477.94 | 485.51 | 477.20 | 484.49 | 211,680 | +2.19(+0.45%) |
Feb 01, 2024 | 473.79 | 482.30 | 472.04 | 482.30 | 175,421 | +8.61(+1.82%) |
Jan 31, 2024 | 477.75 | 480.25 | 472.37 | 473.69 | 255,454 | -3.31(-0.69%) |
Jan 30, 2024 | 470.38 | 477.46 | 470.38 | 477.00 | 136,665 | +6.51(+1.38%) |
Jan 29, 2024 | 466.24 | 470.59 | 463.49 | 470.49 | 168,492 | +2.02(+0.43%) |
Jan 26, 2024 | 470.02 | 470.71 | 467.38 | 468.47 | 129,567 | -0.41(-0.09%) |
Jan 25, 2024 | 466.81 | 471.69 | 463.09 | 468.88 | 181,651 | +0.23(+0.05%) |
Jan 24, 2024 | 470.35 | 471.47 | 467.65 | 468.65 | 156,501 | -0.06(-0.01%) |
Jan 23, 2024 | 466.52 | 469.45 | 465.84 | 468.71 | 164,122 | +3.12(+0.67%) |
Jan 22, 2024 | 461.95 | 466.62 | 461.61 | 465.58 | 167,292 | +4.30(+0.93%) |
Jan 19, 2024 | 461.36 | 462.88 | 457.29 | 461.28 | 205,557 | +2.26(+0.49%) |
Jan 18, 2024 | 458.34 | 460.30 | 455.94 | 459.02 | 148,688 | +2.75(+0.60%) |
Jan 17, 2024 | 458.96 | 463.29 | 456.15 | 456.28 | 137,543 | -3.79(-0.82%) |
Jan 16, 2024 | 462.82 | 463.66 | 457.98 | 460.07 | 177,746 | -4.31(-0.93%) |
Jan 12, 2024 | 465.46 | 467.03 | 460.90 | 464.38 | 148,006 | +1.59(+0.34%) |
Jan 11, 2024 | 461.80 | 463.27 | 457.07 | 462.79 | 215,242 | +2.18(+0.47%) |
Jan 10, 2024 | 453.46 | 461.08 | 452.71 | 460.61 | 234,844 | +8.22(+1.82%) |
Jan 09, 2024 | 454.36 | 457.93 | 452.16 | 452.38 | 152,964 | -4.23(-0.93%) |
Jan 08, 2024 | 457.11 | 457.92 | 452.14 | 456.62 | 184,424 | +2.17(+0.48%) |
Jan 05, 2024 | 456.11 | 457.85 | 452.86 | 454.44 | 183,540 | -1.57(-0.34%) |
Jan 04, 2024 | 451.41 | 458.48 | 449.85 | 456.02 | 163,886 | +3.42(+0.76%) |
Jan 03, 2024 | 460.27 | 461.22 | 452.02 | 452.59 | 245,174 | -7.98(-1.73%) |
Jan 02, 2024 | 461.95 | 469.53 | 448.39 | 460.58 | 302,947 | -14.24(-3.00%) |
Dec 29, 2023 | 471.09 | 476.11 | 471.09 | 474.82 | 149,482 | +0.26(+0.05%) |
Dec 28, 2023 | 473.12 | 476.36 | 471.15 | 474.56 | 227,813 | +2.57(+0.54%) |
Dec 27, 2023 | 470.43 | 472.51 | 468.57 | 471.99 | 163,703 | +1.89(+0.40%) |
Dec 26, 2023 | 464.27 | 470.62 | 464.27 | 470.10 | 182,119 | +3.17(+0.68%) |
Dec 22, 2023 | 470.47 | 472.78 | 463.44 | 466.94 | 251,854 | -1.05(-0.22%) |
Dec 21, 2023 | 452.73 | 469.16 | 451.71 | 467.98 | 487,577 | +17.78(+3.95%) |
Dec 20, 2023 | 443.36 | 459.57 | 442.22 | 450.20 | 437,408 | +3.65(+0.82%) |
Dec 19, 2023 | 442.92 | 466.52 | 439.09 | 446.55 | 563,650 | -9.78(-2.14%) |
Dec 18, 2023 | 457.31 | 458.03 | 453.06 | 456.34 | 360,562 | +1.51(+0.33%) |
Dec 15, 2023 | 448.39 | 458.69 | 448.39 | 454.82 | 654,158 | +2.95(+0.65%) |
Dec 14, 2023 | 456.79 | 459.50 | 450.48 | 451.88 | 323,056 | -4.96(-1.09%) |
Dec 13, 2023 | 453.35 | 459.69 | 452.46 | 456.83 | 302,144 | +5.75(+1.28%) |
Dec 12, 2023 | 447.51 | 451.31 | 444.86 | 451.08 | 300,978 | +4.04(+0.90%) |
Dec 11, 2023 | 442.91 | 448.53 | 442.91 | 447.04 | 231,905 | +5.23(+1.18%) |
Dec 08, 2023 | 437.90 | 442.56 | 436.98 | 441.81 | 229,847 | +1.74(+0.40%) |
Dec 07, 2023 | 441.93 | 443.53 | 439.43 | 440.07 | 211,647 | -1.39(-0.32%) |
Dec 06, 2023 | 446.27 | 448.58 | 439.41 | 441.47 | 230,490 | -2.95(-0.66%) |
Dec 05, 2023 | 451.44 | 451.44 | 440.52 | 444.41 | 254,635 | -7.76(-1.72%) |
Dec 04, 2023 | 448.98 | 453.81 | 446.81 | 452.18 | 252,177 | -0.87(-0.19%) |