Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 437.65 | 439.51 | 434.44 | 438.42 | 42,413,860 | +3.73(+0.86%) |
Feb 28, 2024 | 434.86 | 436.09 | 433.73 | 434.69 | 32,825,108 | -2.33(-0.53%) |
Feb 27, 2024 | 437.09 | 437.41 | 434.45 | 437.02 | 33,857,000 | +1.05(+0.24%) |
Feb 26, 2024 | 437.02 | 438.02 | 435.78 | 435.97 | 33,005,450 | -0.23(-0.05%) |
Feb 23, 2024 | 439.07 | 440.01 | 435.21 | 436.20 | 39,920,024 | -1.29(-0.29%) |
Feb 22, 2024 | 433.92 | 438.54 | 433.14 | 437.49 | 54,085,808 | +12.44(+2.93%) |
Feb 21, 2024 | 423.99 | 425.14 | 421.07 | 425.05 | 50,210,612 | -1.71(-0.40%) |
Feb 20, 2024 | 427.98 | 429.51 | 422.94 | 426.75 | 54,208,168 | -3.25(-0.75%) |
Feb 16, 2024 | 434.31 | 434.42 | 429.28 | 430.00 | 53,789,156 | -3.94(-0.91%) |
Feb 15, 2024 | 433.35 | 434.40 | 430.76 | 433.94 | 38,734,268 | +1.29(+0.30%) |
Feb 14, 2024 | 430.69 | 433.08 | 428.31 | 432.65 | 45,088,164 | +4.66(+1.09%) |
Feb 13, 2024 | 426.71 | 430.70 | 424.79 | 427.98 | 64,463,612 | -6.78(-1.56%) |
Feb 12, 2024 | 436.36 | 438.56 | 434.08 | 434.76 | 33,140,084 | -1.71(-0.39%) |
Feb 09, 2024 | 433.37 | 437.27 | 432.57 | 436.47 | 36,992,792 | +4.25(+0.98%) |
Feb 08, 2024 | 431.54 | 432.99 | 430.85 | 432.22 | 29,890,126 | +0.80(+0.19%) |
Feb 07, 2024 | 429.84 | 432.26 | 428.52 | 431.42 | 37,709,196 | +4.39(+1.03%) |
Feb 06, 2024 | 429.04 | 429.65 | 424.66 | 427.02 | 35,790,644 | -0.86(-0.20%) |
Feb 05, 2024 | 428.50 | 429.04 | 424.44 | 427.88 | 39,837,368 | -0.56(-0.13%) |
Feb 02, 2024 | 423.24 | 429.67 | 422.23 | 428.44 | 59,681,604 | +7.12(+1.69%) |
Feb 01, 2024 | 418.24 | 421.82 | 417.26 | 421.32 | 51,158,928 | +4.90(+1.18%) |
Jan 31, 2024 | 420.29 | 422.31 | 416.24 | 416.42 | 63,971,012 | -8.32(-1.96%) |
Jan 30, 2024 | 426.54 | 427.12 | 423.82 | 424.74 | 36,383,028 | -2.85(-0.67%) |
Jan 29, 2024 | 423.71 | 427.78 | 423.05 | 427.58 | 38,612,384 | +4.33(+1.02%) |
Jan 26, 2024 | 423.88 | 425.65 | 422.59 | 423.25 | 37,186,604 | -2.54(-0.60%) |
Jan 25, 2024 | 427.79 | 428.47 | 423.42 | 425.79 | 44,207,656 | +0.52(+0.12%) |
Jan 24, 2024 | 426.88 | 429.28 | 424.77 | 425.27 | 46,898,960 | +2.35(+0.55%) |
Jan 23, 2024 | 421.87 | 423.14 | 420.01 | 422.92 | 32,981,470 | +1.75(+0.41%) |
Jan 22, 2024 | 422.85 | 424.17 | 420.56 | 421.17 | 44,842,532 | +0.55(+0.13%) |
Jan 19, 2024 | 414.67 | 420.78 | 414.08 | 420.62 | 70,841,952 | +8.18(+1.98%) |
Jan 18, 2024 | 409.98 | 413.03 | 408.62 | 412.44 | 59,620,600 | +5.77(+1.42%) |
Jan 17, 2024 | 405.63 | 407.05 | 402.39 | 406.67 | 54,369,768 | -2.31(-0.56%) |
Jan 16, 2024 | 407.77 | 410.58 | 406.29 | 408.98 | 43,866,748 | -0.04(-0.01%) |
Jan 12, 2024 | 409.86 | 410.71 | 407.61 | 409.02 | 39,705,428 | +0.21(+0.05%) |
Jan 11, 2024 | 409.25 | 410.66 | 403.71 | 408.81 | 54,473,224 | +0.85(+0.21%) |
Jan 10, 2024 | 405.53 | 408.97 | 404.63 | 407.96 | 33,896,332 | +2.75(+0.68%) |
Jan 09, 2024 | 401.38 | 406.15 | 401.18 | 405.21 | 39,144,492 | +0.80(+0.20%) |
Jan 08, 2024 | 397.46 | 404.70 | 397.31 | 404.42 | 42,608,580 | +8.19(+2.07%) |
Jan 05, 2024 | 395.93 | 399.03 | 394.82 | 396.23 | 44,992,420 | +0.47(+0.12%) |
Jan 04, 2024 | 395.92 | 399.06 | 395.54 | 395.76 | 39,440,060 | -2.05(-0.51%) |
Jan 03, 2024 | 399.40 | 400.47 | 397.36 | 397.80 | 46,994,520 | -4.25(-1.06%) |
Jan 02, 2024 | 405.30 | 405.55 | 399.71 | 402.06 | 58,084,980 | -6.92(-1.69%) |
Dec 29, 2023 | 410.74 | 411.10 | 407.04 | 408.98 | 42,803,344 | -1.78(-0.43%) |
Dec 28, 2023 | 412.12 | 412.37 | 410.40 | 410.76 | 27,090,614 | -0.20(-0.05%) |
Dec 27, 2023 | 410.41 | 411.24 | 409.54 | 410.96 | 32,127,962 | +0.84(+0.20%) |
Dec 26, 2023 | 408.49 | 410.80 | 408.39 | 410.12 | 22,708,788 | +2.50(+0.61%) |
Dec 22, 2023 | 408.25 | 409.21 | 405.73 | 407.63 | 34,602,892 | +0.61(+0.15%) |
Dec 21, 2023 | 406.31 | 407.39 | 403.72 | 407.02 | 45,631,932 | +4.68(+1.16%) |
Dec 20, 2023 | 407.60 | 409.71 | 402.16 | 402.34 | 53,783,172 | -6.07(-1.49%) |
Dec 19, 2023 | 406.79 | 408.52 | 406.59 | 408.40 | 35,702,280 | +2.08(+0.51%) |
Dec 18, 2023 | 404.18 | 407.24 | 403.85 | 406.33 | 47,403,176 | +2.54(+0.63%) |
Dec 15, 2023 | 402.63 | 404.98 | 402.02 | 403.79 | 65,089,624 | +1.94(+0.48%) |
Dec 14, 2023 | 403.43 | 404.74 | 398.80 | 401.84 | 55,529,692 | -0.35(-0.09%) |
Dec 13, 2023 | 398.09 | 402.81 | 397.31 | 402.19 | 55,466,476 | +5.05(+1.27%) |
Dec 12, 2023 | 394.04 | 397.26 | 392.90 | 397.14 | 39,255,828 | +3.14(+0.80%) |
Dec 11, 2023 | 390.24 | 394.27 | 390.03 | 394.00 | 41,226,224 | +3.34(+0.85%) |
Dec 08, 2023 | 387.18 | 391.11 | 386.99 | 390.67 | 46,867,440 | +1.73(+0.45%) |
Dec 07, 2023 | 386.58 | 389.77 | 385.48 | 388.93 | 49,735,940 | +5.36(+1.40%) |
Dec 06, 2023 | 388.77 | 388.87 | 383.22 | 383.57 | 42,364,544 | -2.23(-0.58%) |
Dec 05, 2023 | 382.92 | 387.01 | 382.74 | 385.80 | 42,928,164 | +0.97(+0.25%) |
Dec 04, 2023 | 384.61 | 385.11 | 381.19 | 384.84 | 51,308,704 | -3.61(-0.93%) |