Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 407.90 | 413.45 | 405.19 | 412.89 | 31,977,430 | +5.91(+1.45%) |
Feb 28, 2024 | 407.44 | 408.56 | 404.59 | 406.99 | 13,204,974 | +0.24(+0.06%) |
Feb 27, 2024 | 407.25 | 407.58 | 403.12 | 406.75 | 15,117,785 | -0.06(-0.01%) |
Feb 26, 2024 | 410.71 | 411.42 | 406.63 | 406.81 | 16,206,244 | -2.80(-0.68%) |
Feb 23, 2024 | 414.92 | 415.11 | 408.23 | 409.60 | 16,326,087 | -1.31(-0.32%) |
Feb 22, 2024 | 409.45 | 412.09 | 407.83 | 410.91 | 27,132,384 | +9.45(+2.35%) |
Feb 21, 2024 | 399.45 | 401.57 | 396.50 | 401.46 | 18,555,284 | -0.61(-0.15%) |
Feb 20, 2024 | 402.51 | 403.76 | 397.29 | 402.06 | 24,322,824 | -1.27(-0.31%) |
Feb 16, 2024 | 407.23 | 407.56 | 402.71 | 403.33 | 23,115,406 | -2.50(-0.62%) |
Feb 15, 2024 | 407.40 | 408.39 | 403.56 | 405.83 | 21,892,838 | -2.93(-0.72%) |
Feb 14, 2024 | 407.33 | 409.10 | 403.84 | 408.75 | 20,507,748 | +3.65(+0.90%) |
Feb 13, 2024 | 403.46 | 408.58 | 401.92 | 405.10 | 27,899,544 | -8.72(-2.11%) |
Feb 12, 2024 | 419.02 | 419.21 | 413.24 | 413.82 | 21,261,322 | -5.20(-1.24%) |
Feb 09, 2024 | 413.74 | 419.29 | 413.58 | 419.02 | 22,113,818 | +6.42(+1.56%) |
Feb 08, 2024 | 412.54 | 414.05 | 411.03 | 412.60 | 21,860,996 | +0.06(+0.01%) |
Feb 07, 2024 | 405.96 | 412.79 | 405.92 | 412.54 | 22,401,960 | +8.53(+2.11%) |
Feb 06, 2024 | 404.40 | 406.48 | 401.44 | 404.01 | 18,456,660 | -0.16(-0.04%) |
Feb 05, 2024 | 408.41 | 409.66 | 402.52 | 404.17 | 25,416,666 | -5.55(-1.35%) |
Feb 02, 2024 | 402.34 | 411.15 | 402.09 | 409.72 | 28,360,072 | +7.41(+1.84%) |
Feb 01, 2024 | 400.37 | 406.51 | 400.34 | 402.31 | 30,694,330 | +6.18(+1.56%) |
Jan 31, 2024 | 405.48 | 413.81 | 395.76 | 396.13 | 47,334,008 | -10.97(-2.69%) |
Jan 30, 2024 | 410.76 | 411.55 | 404.97 | 407.10 | 33,039,484 | -1.13(-0.28%) |
Jan 29, 2024 | 404.58 | 408.49 | 402.86 | 408.23 | 24,462,936 | +5.77(+1.43%) |
Jan 26, 2024 | 402.90 | 404.69 | 400.96 | 402.46 | 17,868,670 | -0.94(-0.23%) |
Jan 25, 2024 | 402.85 | 405.53 | 401.06 | 403.40 | 21,016,022 | +2.30(+0.57%) |
Jan 24, 2024 | 400.08 | 404.15 | 398.99 | 401.09 | 25,211,040 | +3.65(+0.92%) |
Jan 23, 2024 | 394.31 | 397.93 | 392.50 | 397.45 | 20,755,676 | +2.38(+0.60%) |
Jan 22, 2024 | 398.56 | 399.16 | 392.16 | 395.07 | 26,979,402 | -2.15(-0.54%) |
Jan 19, 2024 | 394.32 | 397.22 | 392.07 | 397.22 | 29,475,958 | +4.78(+1.22%) |
Jan 18, 2024 | 390.29 | 392.56 | 388.70 | 392.44 | 23,522,804 | +4.38(+1.13%) |
Jan 17, 2024 | 386.57 | 388.69 | 383.41 | 388.05 | 22,297,574 | -0.80(-0.20%) |
Jan 16, 2024 | 392.23 | 392.60 | 386.21 | 388.85 | 27,264,864 | +1.79(+0.46%) |
Jan 12, 2024 | 384.09 | 387.26 | 383.25 | 387.06 | 21,741,072 | +3.83(+1.00%) |
Jan 11, 2024 | 384.59 | 389.26 | 379.00 | 383.23 | 27,895,218 | +1.85(+0.49%) |
Jan 10, 2024 | 375.00 | 382.77 | 374.95 | 381.38 | 25,565,210 | +6.95(+1.86%) |
Jan 09, 2024 | 370.65 | 374.62 | 369.84 | 374.42 | 20,887,146 | +1.10(+0.29%) |
Jan 08, 2024 | 367.95 | 373.83 | 367.67 | 373.32 | 23,188,508 | +6.91(+1.89%) |
Jan 05, 2024 | 367.63 | 370.70 | 365.17 | 366.41 | 21,162,638 | -0.19(-0.05%) |
Jan 04, 2024 | 369.31 | 371.74 | 365.83 | 366.60 | 20,962,646 | -2.65(-0.72%) |
Jan 03, 2024 | 367.67 | 371.90 | 367.17 | 369.25 | 23,142,512 | -0.27(-0.07%) |
Jan 02, 2024 | 372.50 | 374.53 | 365.44 | 369.52 | 25,392,576 | -5.15(-1.38%) |
Dec 29, 2023 | 374.63 | 375.79 | 372.12 | 374.67 | 18,805,216 | +0.76(+0.20%) |
Dec 28, 2023 | 374.00 | 375.09 | 372.80 | 373.91 | 14,387,381 | +1.20(+0.32%) |
Dec 27, 2023 | 372.33 | 373.69 | 371.45 | 372.71 | 14,955,092 | -0.59(-0.16%) |
Dec 26, 2023 | 373.63 | 375.57 | 372.14 | 373.30 | 12,710,311 | +0.08(+0.02%) |
Dec 22, 2023 | 372.32 | 373.81 | 371.35 | 373.22 | 17,171,728 | +1.04(+0.28%) |
Dec 21, 2023 | 371.20 | 373.05 | 368.69 | 372.18 | 17,763,596 | +2.91(+0.79%) |
Dec 20, 2023 | 373.63 | 374.66 | 369.18 | 369.27 | 26,327,996 | -2.63(-0.71%) |
Dec 19, 2023 | 370.14 | 371.90 | 368.49 | 371.90 | 20,655,274 | +0.61(+0.16%) |
Dec 18, 2023 | 368.11 | 371.64 | 367.34 | 371.29 | 21,868,964 | +1.91(+0.52%) |
Dec 15, 2023 | 365.51 | 371.04 | 364.95 | 369.38 | 78,838,056 | +4.78(+1.31%) |
Dec 14, 2023 | 371.95 | 372.40 | 362.80 | 364.60 | 43,807,260 | -8.41(-2.25%) |
Dec 13, 2023 | 374.65 | 376.26 | 369.42 | 373.01 | 30,848,396 | -0.01(-0.00%) |
Dec 12, 2023 | 369.50 | 373.06 | 369.11 | 373.02 | 24,932,730 | +3.07(+0.83%) |
Dec 11, 2023 | 367.14 | 370.25 | 364.77 | 369.95 | 27,790,074 | -2.92(-0.78%) |
Dec 08, 2023 | 367.86 | 373.10 | 366.89 | 372.87 | 20,228,524 | +3.27(+0.88%) |
Dec 07, 2023 | 366.89 | 370.10 | 364.99 | 369.60 | 23,184,682 | +2.14(+0.58%) |
Dec 06, 2023 | 372.18 | 372.82 | 366.69 | 367.46 | 21,238,478 | -3.71(-1.00%) |
Dec 05, 2023 | 365.12 | 371.72 | 364.29 | 371.16 | 23,444,656 | +3.37(+0.92%) |
Dec 04, 2023 | 367.76 | 368.17 | 361.58 | 367.80 | 32,155,078 | -5.35(-1.43%) |