Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 375.36 | 382.58 | 374.44 | 380.67 | 955,052 | +9.85(+2.66%) |
Feb 28, 2024 | 366.38 | 372.58 | 365.26 | 370.82 | 383,018 | +4.55(+1.24%) |
Feb 27, 2024 | 368.74 | 369.83 | 363.52 | 366.27 | 298,265 | -2.08(-0.57%) |
Feb 26, 2024 | 365.21 | 370.27 | 365.21 | 368.35 | 393,117 | +3.78(+1.04%) |
Feb 23, 2024 | 365.08 | 367.29 | 360.65 | 364.58 | 291,050 | +1.07(+0.29%) |
Feb 22, 2024 | 358.35 | 364.26 | 356.62 | 363.51 | 677,527 | +10.54(+2.98%) |
Feb 21, 2024 | 353.18 | 354.08 | 350.59 | 352.97 | 387,124 | -1.20(-0.34%) |
Feb 20, 2024 | 356.81 | 357.24 | 352.67 | 354.17 | 342,440 | -3.52(-0.98%) |
Feb 16, 2024 | 357.23 | 362.25 | 357.11 | 357.69 | 202,962 | +0.19(+0.05%) |
Feb 15, 2024 | 358.85 | 360.01 | 354.12 | 357.50 | 268,333 | -1.00(-0.28%) |
Feb 14, 2024 | 353.42 | 358.79 | 352.29 | 358.50 | 328,832 | +7.05(+2.01%) |
Feb 13, 2024 | 352.08 | 353.82 | 346.57 | 351.45 | 356,946 | -7.18(-2.00%) |
Feb 12, 2024 | 360.57 | 363.55 | 358.18 | 358.62 | 296,325 | -3.18(-0.88%) |
Feb 09, 2024 | 356.67 | 362.15 | 356.31 | 361.81 | 309,973 | +4.78(+1.34%) |
Feb 08, 2024 | 355.64 | 357.85 | 353.77 | 357.02 | 309,328 | +3.07(+0.87%) |
Feb 07, 2024 | 350.84 | 356.93 | 348.52 | 353.95 | 395,322 | +4.86(+1.39%) |
Feb 06, 2024 | 349.51 | 353.88 | 341.71 | 349.09 | 480,491 | -0.74(-0.21%) |
Feb 05, 2024 | 351.46 | 355.20 | 347.56 | 349.82 | 529,409 | -3.03(-0.86%) |
Feb 02, 2024 | 342.44 | 354.88 | 341.88 | 352.86 | 796,003 | +10.29(+3.00%) |
Feb 01, 2024 | 335.18 | 343.26 | 333.11 | 342.57 | 545,499 | +8.11(+2.43%) |
Jan 31, 2024 | 341.27 | 342.49 | 333.06 | 334.46 | 678,370 | -8.71(-2.54%) |
Jan 30, 2024 | 332.19 | 346.13 | 328.15 | 343.17 | 904,537 | +11.71(+3.53%) |
Jan 29, 2024 | 326.19 | 331.91 | 325.05 | 331.46 | 860,494 | +3.57(+1.09%) |
Jan 26, 2024 | 332.74 | 334.32 | 327.68 | 327.89 | 376,927 | -4.82(-1.45%) |
Jan 25, 2024 | 330.26 | 335.08 | 329.53 | 332.71 | 466,276 | +5.64(+1.72%) |
Jan 24, 2024 | 331.71 | 332.35 | 326.42 | 327.07 | 302,232 | -2.79(-0.85%) |
Jan 23, 2024 | 333.70 | 335.42 | 328.58 | 329.86 | 280,020 | -3.79(-1.14%) |
Jan 22, 2024 | 329.71 | 335.71 | 329.71 | 333.65 | 383,528 | +5.12(+1.56%) |
Jan 19, 2024 | 325.75 | 330.90 | 322.39 | 328.53 | 494,231 | +3.92(+1.21%) |
Jan 18, 2024 | 321.80 | 325.31 | 321.20 | 324.61 | 152,941 | +4.06(+1.27%) |
Jan 17, 2024 | 323.16 | 327.48 | 318.00 | 320.55 | 211,587 | -4.78(-1.47%) |
Jan 16, 2024 | 325.18 | 326.14 | 323.09 | 325.34 | 212,171 | -1.21(-0.37%) |
Jan 12, 2024 | 327.96 | 327.96 | 321.14 | 326.54 | 201,955 | -0.06(-0.02%) |
Jan 11, 2024 | 324.17 | 326.87 | 318.33 | 326.60 | 350,035 | +1.99(+0.61%) |
Jan 10, 2024 | 328.37 | 328.37 | 323.86 | 324.61 | 385,351 | -2.05(-0.63%) |
Jan 09, 2024 | 319.86 | 328.21 | 317.97 | 326.66 | 466,339 | +4.85(+1.51%) |
Jan 08, 2024 | 318.84 | 322.36 | 316.27 | 321.81 | 296,265 | +4.70(+1.48%) |
Jan 05, 2024 | 319.03 | 319.03 | 314.33 | 317.10 | 357,026 | -1.77(-0.56%) |
Jan 04, 2024 | 316.23 | 319.43 | 315.01 | 318.88 | 374,650 | +3.09(+0.98%) |
Jan 03, 2024 | 323.00 | 323.05 | 315.71 | 315.79 | 298,009 | -9.05(-2.79%) |
Jan 02, 2024 | 326.09 | 327.11 | 323.31 | 324.84 | 264,037 | -3.00(-0.92%) |
Dec 29, 2023 | 326.58 | 328.24 | 326.08 | 327.84 | 189,981 | +0.83(+0.25%) |
Dec 28, 2023 | 323.60 | 328.64 | 321.56 | 327.01 | 464,536 | +0.08(+0.02%) |
Dec 27, 2023 | 327.80 | 328.90 | 326.16 | 326.93 | 239,824 | -0.87(-0.26%) |
Dec 26, 2023 | 325.30 | 328.54 | 325.27 | 327.80 | 163,510 | +2.89(+0.89%) |
Dec 22, 2023 | 325.04 | 328.02 | 324.45 | 324.91 | 155,686 | +1.44(+0.44%) |
Dec 21, 2023 | 322.25 | 325.11 | 321.04 | 323.47 | 246,948 | +3.42(+1.07%) |
Dec 20, 2023 | 322.29 | 324.49 | 319.46 | 320.05 | 528,311 | -2.56(-0.79%) |
Dec 19, 2023 | 325.05 | 327.03 | 320.48 | 322.62 | 340,245 | -1.42(-0.44%) |
Dec 18, 2023 | 324.01 | 326.03 | 322.19 | 324.03 | 356,479 | -0.32(-0.10%) |
Dec 15, 2023 | 325.27 | 327.33 | 322.95 | 324.35 | 707,282 | -1.35(-0.42%) |
Dec 14, 2023 | 319.55 | 325.80 | 317.80 | 325.70 | 668,643 | +11.83(+3.77%) |
Dec 13, 2023 | 318.01 | 319.03 | 310.35 | 313.88 | 561,675 | -4.10(-1.29%) |
Dec 12, 2023 | 314.96 | 320.56 | 312.84 | 317.97 | 431,012 | +4.15(+1.32%) |
Dec 11, 2023 | 308.00 | 314.26 | 305.90 | 313.82 | 413,306 | +6.68(+2.17%) |
Dec 08, 2023 | 306.71 | 309.86 | 305.88 | 307.15 | 336,499 | +1.91(+0.63%) |
Dec 07, 2023 | 302.72 | 305.60 | 302.05 | 305.23 | 249,067 | +2.83(+0.94%) |
Dec 06, 2023 | 301.43 | 303.99 | 299.54 | 302.40 | 304,941 | +3.58(+1.20%) |
Dec 05, 2023 | 301.14 | 302.09 | 294.92 | 298.82 | 289,189 | -3.51(-1.16%) |
Dec 04, 2023 | 298.77 | 303.54 | 298.77 | 302.33 | 338,220 | -0.14(-0.05%) |