Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 366.09 | 366.09 | 366.09 | 366.09 | 6,526 | +4.97(+1.38%) |
Feb 28, 2024 | 351.04 | 363.10 | 351.04 | 361.11 | 14,846 | +11.63(+3.33%) |
Feb 27, 2024 | 357.14 | 358.09 | 349.48 | 349.48 | 9,011 | -2.49(-0.71%) |
Feb 26, 2024 | 357.30 | 357.30 | 351.19 | 351.97 | 10,928 | +3.46(+0.99%) |
Feb 23, 2024 | 339.69 | 348.51 | 339.69 | 348.51 | 4,813 | +10.10(+2.98%) |
Feb 22, 2024 | 334.49 | 338.41 | 334.49 | 338.41 | 3,850 | -22.58(-6.26%) |
Feb 21, 2024 | 365.65 | 365.65 | 360.99 | 360.99 | 2,861 | +6.79(+1.92%) |
Feb 20, 2024 | 358.82 | 358.82 | 345.64 | 354.20 | 5,605 | +3.82(+1.09%) |
Feb 16, 2024 | 344.22 | 360.25 | 344.22 | 350.38 | 5,999 | -1.59(-0.45%) |
Feb 15, 2024 | 333.02 | 355.51 | 333.02 | 351.97 | 5,152 | +17.83(+5.34%) |
Feb 14, 2024 | 335.84 | 335.84 | 334.14 | 334.14 | 5,740 | -5.29(-1.56%) |
Feb 13, 2024 | 374.91 | 401.52 | 339.44 | 339.44 | 7,886 | -48.05(-12.40%) |
Feb 12, 2024 | 371.81 | 392.82 | 371.81 | 387.49 | 6,307 | +10.08(+2.67%) |
Feb 09, 2024 | 377.57 | 377.57 | 369.52 | 377.41 | 5,719 | +10.97(+2.99%) |
Feb 08, 2024 | 348.57 | 375.55 | 348.57 | 366.44 | 7,977 | +0.54(+0.15%) |
Feb 07, 2024 | 353.15 | 368.00 | 353.15 | 365.90 | 7,379 | +19.38(+5.59%) |
Feb 06, 2024 | 346.94 | 348.16 | 338.12 | 346.52 | 12,550 | +15.24(+4.60%) |
Feb 05, 2024 | 333.27 | 334.16 | 328.45 | 331.28 | 7,052 | -4.97(-1.48%) |
Feb 02, 2024 | 318.37 | 338.04 | 318.35 | 336.25 | 7,097 | +11.94(+3.68%) |
Feb 01, 2024 | 324.31 | 324.31 | 324.31 | 324.31 | 3,870 | -13.93(-4.12%) |
Jan 31, 2024 | 336.25 | 340.76 | 332.08 | 338.24 | 9,522 | +4.68(+1.40%) |
Jan 30, 2024 | 333.57 | 333.57 | 333.57 | 333.57 | 3,789 | +0.30(+0.09%) |
Jan 29, 2024 | 320.09 | 333.27 | 319.00 | 333.27 | 10,773 | +14.94(+4.69%) |
Jan 26, 2024 | 318.32 | 318.32 | 318.32 | 318.32 | 3,817 | -4.49(-1.39%) |
Jan 25, 2024 | 326.53 | 326.80 | 319.85 | 322.81 | 3,904 | -6.48(-1.97%) |
Jan 24, 2024 | 330.89 | 330.89 | 324.59 | 329.29 | 5,113 | -2.99(-0.90%) |
Jan 23, 2024 | 335.95 | 344.59 | 332.27 | 332.27 | 5,010 | +1.00(+0.30%) |
Jan 22, 2024 | 338.24 | 348.59 | 326.30 | 331.28 | 10,093 | -3.58(-1.07%) |
Jan 19, 2024 | 330.39 | 334.86 | 330.39 | 334.86 | 10,383 | +4.59(+1.39%) |
Jan 18, 2024 | 321.33 | 330.27 | 321.33 | 330.27 | 6,897 | +23.57(+7.68%) |
Jan 17, 2024 | 330.01 | 330.01 | 306.70 | 306.70 | 12,947 | -26.77(-8.03%) |
Jan 16, 2024 | 346.64 | 346.64 | 333.48 | 333.48 | 6,491 | -15.70(-4.50%) |
Jan 12, 2024 | 356.14 | 372.07 | 349.18 | 349.18 | 7,199 | -3.98(-1.13%) |
Jan 11, 2024 | 347.05 | 367.16 | 342.10 | 353.15 | 9,999 | +9.94(+2.90%) |
Jan 10, 2024 | 350.34 | 356.15 | 340.23 | 343.22 | 8,178 | -10.94(-3.09%) |
Jan 09, 2024 | 381.71 | 381.71 | 347.33 | 354.16 | 6,205 | -24.77(-6.54%) |
Jan 08, 2024 | 386.43 | 398.86 | 376.24 | 378.93 | 10,852 | +11.32(+3.08%) |
Jan 05, 2024 | 385.00 | 397.92 | 367.61 | 367.61 | 9,416 | -22.72(-5.82%) |
Jan 04, 2024 | 397.79 | 437.71 | 387.98 | 390.33 | 38,500 | +1.50(+0.39%) |
Jan 03, 2024 | 388.97 | 416.75 | 385.94 | 388.83 | 21,575 | -2.38(-0.61%) |
Jan 02, 2024 | 365.27 | 430.72 | 365.27 | 391.21 | 27,615 | +14.38(+3.81%) |
Dec 29, 2023 | 388.03 | 388.31 | 376.83 | 376.83 | 4,205 | -11.09(-2.86%) |
Dec 28, 2023 | 394.66 | 394.84 | 378.00 | 387.92 | 8,009 | -9.38(-2.36%) |
Dec 27, 2023 | 383.11 | 399.15 | 374.04 | 397.30 | 9,432 | +14.20(+3.71%) |
Dec 26, 2023 | 371.50 | 383.11 | 371.50 | 383.11 | 5,510 | +21.99(+6.09%) |
Dec 22, 2023 | 351.16 | 376.14 | 343.90 | 361.12 | 15,904 | +17.06(+4.96%) |
Dec 21, 2023 | 344.36 | 349.40 | 328.20 | 344.06 | 6,303 | +1.74(+0.51%) |
Dec 20, 2023 | 349.55 | 354.37 | 342.32 | 342.32 | 14,695 | -6.40(-1.83%) |
Dec 19, 2023 | 369.02 | 369.02 | 338.24 | 348.72 | 10,043 | -11.42(-3.17%) |
Dec 18, 2023 | 356.16 | 362.62 | 336.75 | 360.14 | 16,228 | -1.64(-0.45%) |
Dec 15, 2023 | 366.30 | 366.30 | 358.88 | 361.78 | 24,542 | +0.03(+0.01%) |
Dec 14, 2023 | 355.38 | 363.11 | 351.47 | 361.75 | 17,053 | +14.95(+4.31%) |
Dec 13, 2023 | 348.19 | 349.42 | 343.37 | 346.80 | 21,033 | +0.58(+0.17%) |
Dec 12, 2023 | 333.27 | 350.07 | 333.27 | 346.22 | 7,130 | +22.75(+7.03%) |
Dec 11, 2023 | 328.68 | 331.56 | 314.04 | 323.47 | 9,348 | -0.72(-0.22%) |
Dec 08, 2023 | 326.74 | 326.74 | 320.81 | 324.19 | 4,741 | -1.11(-0.34%) |
Dec 07, 2023 | 317.74 | 336.57 | 313.37 | 325.30 | 7,019 | +1.18(+0.37%) |
Dec 06, 2023 | 313.96 | 324.12 | 310.71 | 324.12 | 7,236 | +14.91(+4.82%) |
Dec 05, 2023 | 311.53 | 313.37 | 305.70 | 309.20 | 7,960 | -7.75(-2.44%) |
Dec 04, 2023 | 322.32 | 332.27 | 309.21 | 316.95 | 9,050 | +2.44(+0.77%) |