Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 378.93 | 378.93 | 372.71 | 373.33 | 3,342,368 | -3.24(-0.86%) |
Feb 28, 2024 | 376.78 | 378.03 | 373.76 | 376.57 | 1,268,752 | +0.12(+0.03%) |
Feb 27, 2024 | 375.55 | 378.29 | 373.45 | 376.45 | 1,087,553 | +0.43(+0.11%) |
Feb 26, 2024 | 375.41 | 378.83 | 375.41 | 376.02 | 1,460,076 | +0.16(+0.04%) |
Feb 23, 2024 | 372.55 | 376.51 | 371.39 | 375.87 | 1,620,957 | +5.99(+1.62%) |
Feb 22, 2024 | 368.29 | 370.75 | 366.98 | 369.88 | 1,620,861 | +10.36(+2.88%) |
Feb 21, 2024 | 358.95 | 360.98 | 357.58 | 359.52 | 1,764,458 | -2.03(-0.56%) |
Feb 20, 2024 | 368.45 | 368.57 | 360.05 | 361.55 | 1,637,288 | -6.50(-1.77%) |
Feb 16, 2024 | 370.86 | 371.99 | 366.92 | 368.06 | 2,421,161 | -2.02(-0.55%) |
Feb 15, 2024 | 371.15 | 373.12 | 368.71 | 370.08 | 2,367,963 | +0.53(+0.14%) |
Feb 14, 2024 | 364.83 | 369.76 | 364.83 | 369.55 | 2,142,340 | +8.14(+2.25%) |
Feb 13, 2024 | 360.02 | 364.35 | 358.61 | 361.41 | 1,703,483 | -4.60(-1.26%) |
Feb 12, 2024 | 368.06 | 368.97 | 364.77 | 366.01 | 1,329,752 | -4.22(-1.14%) |
Feb 09, 2024 | 367.83 | 371.04 | 366.53 | 370.24 | 1,488,392 | +3.18(+0.87%) |
Feb 08, 2024 | 366.26 | 368.05 | 365.50 | 367.06 | 1,686,285 | +1.82(+0.50%) |
Feb 07, 2024 | 363.59 | 368.49 | 362.71 | 365.24 | 2,541,635 | +1.94(+0.53%) |
Feb 06, 2024 | 369.09 | 370.28 | 361.00 | 363.29 | 4,027,523 | -5.62(-1.52%) |
Feb 05, 2024 | 371.06 | 372.56 | 367.65 | 368.91 | 1,794,244 | -2.60(-0.70%) |
Feb 02, 2024 | 370.75 | 373.36 | 368.06 | 371.51 | 1,596,657 | +2.03(+0.55%) |
Feb 01, 2024 | 362.60 | 369.78 | 362.05 | 369.48 | 1,505,777 | +7.00(+1.93%) |
Jan 31, 2024 | 369.57 | 371.28 | 362.04 | 362.48 | 2,329,130 | -7.39(-2.00%) |
Jan 30, 2024 | 372.56 | 373.80 | 369.55 | 369.87 | 1,856,776 | -2.04(-0.55%) |
Jan 29, 2024 | 369.09 | 373.98 | 368.65 | 371.91 | 1,689,644 | +2.27(+0.61%) |
Jan 26, 2024 | 370.49 | 372.70 | 368.38 | 369.64 | 1,410,240 | -0.87(-0.23%) |
Jan 25, 2024 | 370.94 | 374.28 | 368.69 | 370.50 | 2,236,032 | +3.03(+0.82%) |
Jan 24, 2024 | 369.57 | 370.80 | 366.41 | 367.48 | 2,257,949 | -0.96(-0.26%) |
Jan 23, 2024 | 365.94 | 368.55 | 364.23 | 368.43 | 1,702,952 | +2.64(+0.72%) |
Jan 22, 2024 | 362.60 | 367.23 | 362.10 | 365.79 | 2,311,395 | +3.30(+0.91%) |
Jan 19, 2024 | 360.14 | 363.41 | 358.63 | 362.50 | 2,517,384 | +4.33(+1.21%) |
Jan 18, 2024 | 354.65 | 358.39 | 353.80 | 358.16 | 2,072,136 | +5.88(+1.67%) |
Jan 17, 2024 | 350.45 | 355.95 | 350.45 | 352.29 | 1,924,481 | +0.38(+0.11%) |
Jan 16, 2024 | 349.72 | 353.81 | 348.48 | 351.91 | 2,113,360 | -1.76(-0.50%) |
Jan 12, 2024 | 347.38 | 354.98 | 346.10 | 353.66 | 2,424,162 | +8.30(+2.40%) |
Jan 11, 2024 | 340.93 | 345.82 | 340.48 | 345.37 | 1,799,300 | +2.62(+0.76%) |
Jan 10, 2024 | 342.00 | 343.04 | 340.22 | 342.75 | 1,580,965 | +2.56(+0.75%) |
Jan 09, 2024 | 336.73 | 340.20 | 335.50 | 340.19 | 1,638,191 | +2.38(+0.71%) |
Jan 08, 2024 | 332.49 | 337.92 | 332.49 | 337.80 | 1,923,860 | +3.70(+1.11%) |
Jan 05, 2024 | 335.47 | 337.21 | 333.03 | 334.10 | 1,522,214 | -0.47(-0.14%) |
Jan 04, 2024 | 335.39 | 337.26 | 334.01 | 334.57 | 2,771,293 | -0.82(-0.25%) |
Jan 03, 2024 | 339.97 | 341.20 | 335.00 | 335.39 | 3,083,965 | -8.93(-2.59%) |
Jan 02, 2024 | 345.58 | 347.68 | 342.71 | 344.32 | 2,336,982 | -3.96(-1.14%) |
Dec 29, 2023 | 349.16 | 350.27 | 346.82 | 348.29 | 1,242,833 | -0.67(-0.19%) |
Dec 28, 2023 | 351.49 | 351.85 | 348.62 | 348.96 | 1,309,914 | -2.21(-0.63%) |
Dec 27, 2023 | 351.85 | 352.72 | 349.00 | 351.17 | 1,319,535 | +0.39(+0.11%) |
Dec 26, 2023 | 351.49 | 352.27 | 348.88 | 350.79 | 1,547,306 | -1.01(-0.29%) |
Dec 22, 2023 | 347.38 | 352.17 | 345.31 | 351.80 | 2,331,376 | +5.66(+1.63%) |
Dec 21, 2023 | 337.62 | 346.88 | 337.62 | 346.14 | 3,333,776 | +9.18(+2.72%) |
Dec 20, 2023 | 342.98 | 344.04 | 336.67 | 336.96 | 3,432,492 | -2.00(-0.59%) |
Dec 19, 2023 | 330.24 | 342.22 | 329.54 | 338.95 | 3,277,279 | -0.34(-0.10%) |
Dec 18, 2023 | 340.10 | 341.41 | 338.09 | 339.29 | 3,230,097 | -2.28(-0.67%) |
Dec 15, 2023 | 335.90 | 344.36 | 333.74 | 341.57 | 3,913,499 | +1.41(+0.41%) |
Dec 14, 2023 | 340.18 | 342.81 | 338.19 | 340.17 | 2,570,159 | -0.90(-0.26%) |
Dec 13, 2023 | 340.83 | 342.62 | 337.33 | 341.07 | 2,347,913 | +0.42(+0.12%) |
Dec 12, 2023 | 339.37 | 340.68 | 338.65 | 340.65 | 1,951,429 | +0.90(+0.27%) |
Dec 11, 2023 | 332.70 | 339.83 | 332.69 | 339.75 | 1,827,760 | +5.04(+1.51%) |
Dec 08, 2023 | 332.59 | 335.19 | 332.06 | 334.71 | 1,284,133 | +2.11(+0.64%) |
Dec 07, 2023 | 334.04 | 334.04 | 331.72 | 332.59 | 1,884,508 | -0.31(-0.09%) |
Dec 06, 2023 | 335.24 | 336.92 | 332.47 | 332.90 | 1,513,418 | -0.42(-0.13%) |
Dec 05, 2023 | 332.13 | 334.81 | 330.82 | 333.32 | 1,527,942 | -0.60(-0.18%) |
Dec 04, 2023 | 332.68 | 336.27 | 331.67 | 333.91 | 2,367,173 | -1.62(-0.48%) |