Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 431.60 | 432.68 | 427.12 | 427.48 | 2,074,535 | -1.01(-0.24%) |
Feb 28, 2024 | 426.57 | 430.89 | 425.26 | 428.48 | 1,224,757 | +1.55(+0.36%) |
Feb 27, 2024 | 432.33 | 433.68 | 425.34 | 426.94 | 1,496,791 | -5.56(-1.29%) |
Feb 26, 2024 | 435.76 | 438.37 | 432.48 | 432.50 | 1,137,816 | -3.94(-0.90%) |
Feb 23, 2024 | 434.65 | 438.48 | 434.33 | 436.44 | 874,865 | +3.04(+0.70%) |
Feb 22, 2024 | 427.31 | 435.79 | 426.69 | 433.40 | 1,333,600 | +10.84(+2.57%) |
Feb 21, 2024 | 423.73 | 427.69 | 419.62 | 422.56 | 983,497 | -1.67(-0.39%) |
Feb 20, 2024 | 421.39 | 424.43 | 418.93 | 424.23 | 2,434,874 | +2.43(+0.58%) |
Feb 16, 2024 | 420.24 | 425.72 | 420.09 | 421.80 | 1,820,998 | -0.92(-0.22%) |
Feb 15, 2024 | 421.72 | 424.88 | 420.31 | 422.71 | 1,383,873 | +3.27(+0.78%) |
Feb 14, 2024 | 422.67 | 423.71 | 415.72 | 419.45 | 1,628,084 | -1.27(-0.30%) |
Feb 13, 2024 | 420.07 | 424.48 | 418.37 | 420.71 | 1,896,773 | -7.02(-1.64%) |
Feb 12, 2024 | 437.30 | 437.30 | 427.38 | 427.73 | 1,824,675 | -8.32(-1.91%) |
Feb 09, 2024 | 435.10 | 439.19 | 429.53 | 436.06 | 1,871,602 | +1.25(+0.29%) |
Feb 08, 2024 | 429.99 | 435.51 | 418.09 | 434.80 | 3,806,113 | -22.99(-5.02%) |
Feb 07, 2024 | 457.46 | 459.23 | 451.73 | 457.80 | 1,589,046 | +6.40(+1.42%) |
Feb 06, 2024 | 449.90 | 452.62 | 447.84 | 451.39 | 979,799 | +1.74(+0.39%) |
Feb 05, 2024 | 448.12 | 451.12 | 443.81 | 449.65 | 1,252,572 | -2.50(-0.55%) |
Feb 02, 2024 | 453.10 | 454.82 | 446.31 | 452.15 | 1,559,545 | -3.16(-0.69%) |
Feb 01, 2024 | 446.47 | 455.54 | 445.85 | 455.31 | 1,082,599 | +8.83(+1.98%) |
Jan 31, 2024 | 453.11 | 455.28 | 446.09 | 446.47 | 1,827,699 | -6.18(-1.37%) |
Jan 30, 2024 | 448.31 | 453.42 | 446.62 | 452.66 | 1,153,562 | +4.73(+1.06%) |
Jan 29, 2024 | 446.06 | 448.74 | 443.10 | 447.93 | 1,078,131 | +3.20(+0.72%) |
Jan 26, 2024 | 447.05 | 447.56 | 443.56 | 444.73 | 790,987 | -2.73(-0.61%) |
Jan 25, 2024 | 445.49 | 447.69 | 441.76 | 447.46 | 1,087,558 | +3.42(+0.77%) |
Jan 24, 2024 | 446.53 | 448.43 | 443.34 | 444.04 | 896,197 | -0.59(-0.13%) |
Jan 23, 2024 | 444.70 | 445.13 | 441.16 | 444.62 | 821,308 | +2.02(+0.46%) |
Jan 22, 2024 | 442.86 | 444.34 | 440.99 | 442.60 | 1,029,259 | +2.50(+0.57%) |
Jan 19, 2024 | 439.38 | 441.61 | 437.19 | 440.10 | 1,177,390 | +2.34(+0.53%) |
Jan 18, 2024 | 437.64 | 439.31 | 433.81 | 437.76 | 1,209,120 | +1.86(+0.43%) |
Jan 17, 2024 | 432.02 | 437.65 | 431.65 | 435.90 | 1,045,424 | +1.18(+0.27%) |
Jan 16, 2024 | 431.63 | 436.39 | 431.06 | 434.72 | 1,132,527 | -0.45(-0.10%) |
Jan 12, 2024 | 435.64 | 437.46 | 432.32 | 435.17 | 846,303 | +2.80(+0.65%) |
Jan 11, 2024 | 432.35 | 433.80 | 428.42 | 432.37 | 1,334,358 | +1.06(+0.24%) |
Jan 10, 2024 | 429.94 | 433.13 | 427.85 | 431.32 | 1,006,670 | +2.95(+0.69%) |
Jan 09, 2024 | 426.50 | 431.07 | 426.50 | 428.37 | 709,123 | -1.99(-0.46%) |
Jan 08, 2024 | 428.85 | 430.58 | 425.79 | 430.36 | 1,198,137 | +4.22(+0.99%) |
Jan 05, 2024 | 427.07 | 429.57 | 423.99 | 426.14 | 925,127 | -1.73(-0.41%) |
Jan 04, 2024 | 428.85 | 431.84 | 427.23 | 427.87 | 1,056,507 | -0.19(-0.04%) |
Jan 03, 2024 | 431.60 | 432.78 | 427.29 | 428.06 | 940,438 | -6.50(-1.50%) |
Jan 02, 2024 | 437.43 | 438.66 | 431.94 | 434.56 | 1,085,159 | -4.11(-0.94%) |
Dec 29, 2023 | 439.99 | 441.86 | 437.30 | 438.68 | 887,981 | -1.31(-0.30%) |
Dec 28, 2023 | 437.82 | 441.62 | 437.18 | 439.99 | 681,851 | +1.83(+0.42%) |
Dec 27, 2023 | 433.47 | 438.45 | 432.18 | 438.16 | 824,595 | +3.75(+0.86%) |
Dec 26, 2023 | 432.69 | 436.80 | 432.69 | 434.40 | 537,299 | +1.38(+0.32%) |
Dec 22, 2023 | 433.31 | 435.03 | 430.81 | 433.02 | 701,442 | +2.14(+0.50%) |
Dec 21, 2023 | 427.25 | 431.27 | 427.25 | 430.88 | 821,405 | +4.84(+1.14%) |
Dec 20, 2023 | 434.87 | 435.63 | 425.78 | 426.04 | 1,559,972 | -8.79(-2.02%) |
Dec 19, 2023 | 433.34 | 437.98 | 432.68 | 434.83 | 1,186,873 | +0.25(+0.06%) |
Dec 18, 2023 | 434.15 | 437.49 | 433.33 | 434.58 | 903,610 | +0.63(+0.14%) |
Dec 15, 2023 | 430.78 | 435.52 | 430.75 | 433.96 | 2,399,795 | -1.99(-0.46%) |
Dec 14, 2023 | 438.16 | 439.82 | 433.98 | 435.95 | 1,326,726 | +2.51(+0.58%) |
Dec 13, 2023 | 427.11 | 434.17 | 425.58 | 433.44 | 1,193,652 | +8.41(+1.98%) |
Dec 12, 2023 | 421.72 | 425.36 | 420.56 | 425.02 | 1,100,501 | +3.05(+0.72%) |
Dec 11, 2023 | 414.38 | 422.36 | 414.24 | 421.98 | 1,385,963 | +8.33(+2.02%) |
Dec 08, 2023 | 413.90 | 417.10 | 411.44 | 413.64 | 1,658,445 | -1.99(-0.48%) |
Dec 07, 2023 | 417.75 | 418.17 | 414.86 | 415.63 | 1,248,199 | -1.27(-0.31%) |
Dec 06, 2023 | 421.23 | 423.22 | 416.63 | 416.91 | 1,481,803 | -4.47(-1.06%) |
Dec 05, 2023 | 424.32 | 424.37 | 417.95 | 421.38 | 1,668,141 | -1.04(-0.25%) |
Dec 04, 2023 | 417.80 | 423.81 | 416.28 | 422.42 | 1,519,795 | +2.18(+0.52%) |