Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 330.11 | 332.08 | 328.99 | 331.28 | 1,856,711 | +2.34(+0.71%) |
Feb 28, 2024 | 326.62 | 329.98 | 325.06 | 328.94 | 1,343,357 | +1.96(+0.60%) |
Feb 27, 2024 | 324.27 | 327.35 | 322.65 | 326.98 | 1,437,229 | +5.20(+1.62%) |
Feb 26, 2024 | 321.30 | 323.77 | 320.79 | 321.78 | 1,535,608 | +0.48(+0.15%) |
Feb 23, 2024 | 320.02 | 322.13 | 319.08 | 321.30 | 1,390,939 | +2.12(+0.66%) |
Feb 22, 2024 | 313.59 | 319.79 | 313.14 | 319.18 | 1,025,293 | +6.30(+2.01%) |
Feb 21, 2024 | 310.37 | 313.35 | 309.25 | 312.88 | 1,101,908 | +3.02(+0.97%) |
Feb 20, 2024 | 306.60 | 310.61 | 305.01 | 309.86 | 1,002,649 | +2.17(+0.71%) |
Feb 16, 2024 | 310.43 | 311.49 | 307.40 | 307.69 | 1,706,831 | -3.41(-1.10%) |
Feb 15, 2024 | 311.60 | 312.97 | 310.17 | 311.11 | 981,801 | +1.47(+0.48%) |
Feb 14, 2024 | 307.58 | 310.45 | 306.05 | 309.63 | 949,929 | +3.80(+1.24%) |
Feb 13, 2024 | 304.28 | 306.86 | 300.63 | 305.83 | 979,370 | -3.20(-1.03%) |
Feb 12, 2024 | 310.56 | 311.86 | 308.83 | 309.03 | 996,083 | -1.31(-0.42%) |
Feb 09, 2024 | 310.82 | 311.59 | 308.00 | 310.34 | 916,628 | -0.41(-0.13%) |
Feb 08, 2024 | 309.71 | 311.02 | 306.09 | 310.75 | 1,265,645 | +2.28(+0.74%) |
Feb 07, 2024 | 308.72 | 311.58 | 308.10 | 308.47 | 1,836,788 | +1.97(+0.64%) |
Feb 06, 2024 | 303.13 | 306.68 | 302.53 | 306.50 | 1,524,205 | +3.38(+1.11%) |
Feb 05, 2024 | 305.72 | 306.66 | 301.51 | 303.12 | 2,277,736 | -5.48(-1.77%) |
Feb 02, 2024 | 304.95 | 310.17 | 303.08 | 308.60 | 1,533,306 | +0.91(+0.29%) |
Feb 01, 2024 | 303.52 | 308.14 | 301.01 | 307.69 | 1,509,874 | +4.68(+1.54%) |
Jan 31, 2024 | 306.12 | 307.35 | 302.64 | 303.01 | 1,919,236 | -3.24(-1.06%) |
Jan 30, 2024 | 306.16 | 308.61 | 305.30 | 306.25 | 1,373,851 | -0.46(-0.15%) |
Jan 29, 2024 | 300.50 | 307.02 | 300.42 | 306.71 | 1,571,256 | +6.21(+2.07%) |
Jan 26, 2024 | 302.92 | 304.89 | 299.29 | 300.50 | 1,729,334 | -2.05(-0.68%) |
Jan 25, 2024 | 293.68 | 304.60 | 290.69 | 302.55 | 3,848,011 | +2.84(+0.95%) |
Jan 24, 2024 | 305.12 | 306.45 | 299.51 | 299.71 | 1,855,198 | -4.38(-1.44%) |
Jan 23, 2024 | 307.31 | 307.78 | 303.67 | 304.09 | 1,420,400 | -2.01(-0.66%) |
Jan 22, 2024 | 303.65 | 307.07 | 303.58 | 306.10 | 1,174,344 | +3.44(+1.14%) |
Jan 19, 2024 | 306.04 | 306.28 | 301.57 | 302.66 | 1,681,235 | -2.34(-0.77%) |
Jan 18, 2024 | 300.54 | 305.42 | 299.25 | 305.00 | 1,220,987 | +5.46(+1.82%) |
Jan 17, 2024 | 296.43 | 301.42 | 296.43 | 299.53 | 1,569,643 | +0.80(+0.27%) |
Jan 16, 2024 | 300.65 | 301.48 | 297.35 | 298.73 | 1,183,091 | -2.42(-0.80%) |
Jan 12, 2024 | 297.53 | 301.22 | 295.06 | 301.15 | 1,522,226 | +5.07(+1.71%) |
Jan 11, 2024 | 297.66 | 298.00 | 294.99 | 296.09 | 1,347,279 | -0.98(-0.33%) |
Jan 10, 2024 | 296.14 | 297.47 | 295.17 | 297.06 | 1,832,370 | +0.89(+0.30%) |
Jan 09, 2024 | 296.14 | 297.38 | 293.76 | 296.18 | 1,738,177 | -1.95(-0.65%) |
Jan 08, 2024 | 295.55 | 299.00 | 293.25 | 298.13 | 1,340,534 | +2.78(+0.94%) |
Jan 05, 2024 | 293.64 | 297.93 | 293.64 | 295.35 | 1,349,073 | +0.91(+0.31%) |
Jan 04, 2024 | 293.91 | 296.61 | 291.86 | 294.44 | 1,718,891 | -1.00(-0.34%) |
Jan 03, 2024 | 299.65 | 299.88 | 294.85 | 295.44 | 2,162,898 | -8.10(-2.67%) |
Jan 02, 2024 | 303.23 | 305.06 | 299.54 | 303.54 | 1,977,387 | -6.96(-2.24%) |
Dec 29, 2023 | 311.50 | 312.73 | 310.11 | 310.50 | 685,085 | -0.94(-0.30%) |
Dec 28, 2023 | 311.74 | 312.59 | 310.57 | 311.44 | 667,161 | -0.43(-0.14%) |
Dec 27, 2023 | 310.54 | 312.00 | 310.41 | 311.87 | 697,190 | +0.60(+0.19%) |
Dec 26, 2023 | 310.05 | 312.62 | 308.98 | 311.27 | 551,005 | +1.39(+0.45%) |
Dec 22, 2023 | 306.33 | 309.92 | 304.80 | 309.87 | 1,354,002 | +4.32(+1.41%) |
Dec 21, 2023 | 305.79 | 306.47 | 303.78 | 305.55 | 926,144 | +2.71(+0.89%) |
Dec 20, 2023 | 305.62 | 306.33 | 302.08 | 302.85 | 1,574,029 | -2.99(-0.98%) |
Dec 19, 2023 | 307.61 | 309.06 | 305.56 | 305.83 | 1,797,355 | -1.16(-0.38%) |
Dec 18, 2023 | 307.59 | 307.61 | 305.16 | 306.99 | 1,261,012 | -1.39(-0.45%) |
Dec 15, 2023 | 304.22 | 310.47 | 304.22 | 308.38 | 2,867,993 | +2.99(+0.98%) |
Dec 14, 2023 | 304.89 | 308.80 | 303.63 | 305.39 | 2,140,397 | +3.37(+1.11%) |
Dec 13, 2023 | 294.33 | 302.73 | 293.57 | 302.03 | 1,873,024 | +8.53(+2.91%) |
Dec 12, 2023 | 291.34 | 294.04 | 289.58 | 293.50 | 1,898,509 | +3.18(+1.09%) |
Dec 11, 2023 | 291.69 | 292.03 | 288.75 | 290.32 | 1,366,959 | +1.80(+0.62%) |
Dec 08, 2023 | 289.62 | 291.12 | 286.98 | 288.52 | 1,271,349 | -1.75(-0.60%) |
Dec 07, 2023 | 286.23 | 291.53 | 285.19 | 290.27 | 1,932,053 | +4.85(+1.70%) |
Dec 06, 2023 | 284.81 | 288.10 | 284.67 | 285.42 | 3,204,103 | +3.69(+1.31%) |
Dec 05, 2023 | 279.58 | 281.99 | 277.20 | 281.73 | 1,794,842 | +1.53(+0.55%) |
Dec 04, 2023 | 279.86 | 284.27 | 278.75 | 280.20 | 1,616,027 | -0.87(-0.31%) |