Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 385.55 | 386.74 | 368.57 | 380.01 | 838,072 | -17.69(-4.45%) |
Feb 28, 2024 | 408.08 | 408.29 | 397.29 | 397.70 | 282,808 | -13.50(-3.28%) |
Feb 27, 2024 | 406.25 | 412.50 | 406.25 | 411.20 | 174,685 | +0.85(+0.21%) |
Feb 26, 2024 | 410.66 | 412.57 | 407.17 | 410.35 | 136,520 | +0.83(+0.20%) |
Feb 23, 2024 | 405.95 | 413.10 | 405.95 | 409.52 | 160,785 | +3.51(+0.86%) |
Feb 22, 2024 | 399.17 | 410.14 | 399.17 | 406.01 | 308,107 | +6.06(+1.52%) |
Feb 21, 2024 | 399.31 | 402.31 | 396.32 | 399.95 | 433,053 | +4.55(+1.15%) |
Feb 20, 2024 | 406.94 | 408.00 | 393.56 | 395.40 | 311,975 | +3.17(+0.81%) |
Feb 16, 2024 | 391.53 | 394.60 | 389.68 | 392.23 | 187,625 | -1.24(-0.32%) |
Feb 15, 2024 | 391.62 | 394.49 | 390.80 | 393.47 | 181,014 | +3.20(+0.82%) |
Feb 14, 2024 | 387.93 | 391.05 | 386.17 | 390.27 | 306,695 | +3.44(+0.89%) |
Feb 13, 2024 | 383.66 | 390.00 | 383.38 | 386.83 | 383,027 | -5.87(-1.49%) |
Feb 12, 2024 | 392.42 | 395.56 | 388.99 | 392.70 | 325,057 | -8.78(-2.19%) |
Feb 09, 2024 | 398.00 | 404.30 | 396.55 | 401.48 | 265,675 | +6.59(+1.67%) |
Feb 08, 2024 | 392.51 | 395.91 | 390.01 | 394.89 | 186,152 | +2.94(+0.75%) |
Feb 07, 2024 | 390.68 | 393.31 | 389.99 | 391.95 | 140,982 | -1.17(-0.30%) |
Feb 06, 2024 | 393.20 | 396.77 | 389.64 | 393.12 | 324,425 | -10.25(-2.54%) |
Feb 05, 2024 | 378.39 | 408.55 | 377.71 | 403.37 | 568,849 | +24.53(+6.48%) |
Feb 02, 2024 | 382.86 | 382.86 | 374.64 | 378.84 | 504,525 | -6.74(-1.75%) |
Feb 01, 2024 | 378.68 | 385.98 | 378.28 | 385.58 | 452,115 | +5.07(+1.33%) |
Jan 31, 2024 | 380.85 | 385.44 | 378.06 | 380.51 | 508,857 | -0.64(-0.17%) |
Jan 30, 2024 | 381.05 | 383.22 | 376.45 | 381.15 | 422,536 | -3.48(-0.90%) |
Jan 29, 2024 | 380.85 | 385.30 | 379.05 | 384.63 | 331,964 | +2.04(+0.53%) |
Jan 26, 2024 | 382.52 | 386.65 | 380.84 | 382.59 | 287,619 | +0.05(+0.01%) |
Jan 25, 2024 | 371.97 | 382.88 | 370.74 | 382.54 | 474,732 | +14.80(+4.02%) |
Jan 24, 2024 | 370.74 | 372.51 | 364.55 | 367.74 | 635,365 | -2.17(-0.59%) |
Jan 23, 2024 | 359.99 | 370.39 | 359.67 | 369.91 | 325,934 | +5.38(+1.48%) |
Jan 22, 2024 | 364.62 | 366.32 | 361.84 | 364.53 | 523,015 | -2.37(-0.65%) |
Jan 19, 2024 | 362.52 | 367.48 | 359.24 | 366.90 | 525,228 | +1.12(+0.31%) |
Jan 18, 2024 | 370.09 | 370.72 | 362.43 | 365.78 | 421,053 | -6.66(-1.79%) |
Jan 17, 2024 | 377.58 | 378.01 | 369.70 | 372.44 | 235,154 | -5.69(-1.50%) |
Jan 16, 2024 | 382.21 | 381.54 | 374.74 | 378.13 | 534,563 | +4.46(+1.19%) |
Jan 12, 2024 | 380.00 | 383.43 | 373.64 | 373.67 | 435,461 | -7.60(-1.99%) |
Jan 11, 2024 | 389.50 | 389.50 | 380.02 | 381.27 | 573,687 | -12.52(-3.18%) |
Jan 10, 2024 | 397.47 | 400.30 | 391.37 | 393.79 | 345,920 | -6.10(-1.53%) |
Jan 09, 2024 | 410.58 | 412.98 | 397.17 | 399.89 | 345,258 | -13.40(-3.24%) |
Jan 08, 2024 | 396.51 | 416.91 | 395.64 | 413.29 | 504,222 | +17.07(+4.31%) |
Jan 05, 2024 | 388.09 | 396.63 | 384.31 | 396.22 | 541,858 | +7.50(+1.93%) |
Jan 04, 2024 | 381.35 | 392.58 | 381.35 | 388.72 | 396,591 | +6.60(+1.73%) |
Jan 03, 2024 | 377.66 | 383.20 | 377.66 | 382.12 | 231,979 | +1.12(+0.29%) |
Jan 02, 2024 | 377.62 | 382.75 | 376.19 | 381.00 | 239,030 | +0.57(+0.15%) |
Dec 29, 2023 | 380.18 | 382.64 | 377.00 | 380.43 | 173,370 | +0.15(+0.04%) |
Dec 28, 2023 | 385.72 | 387.53 | 376.40 | 380.28 | 285,225 | -6.24(-1.61%) |
Dec 27, 2023 | 388.19 | 388.58 | 380.34 | 386.52 | 562,466 | +5.52(+1.45%) |
Dec 26, 2023 | 373.10 | 385.37 | 371.39 | 381.00 | 578,280 | +8.10(+2.17%) |
Dec 22, 2023 | 357.02 | 376.26 | 357.02 | 372.90 | 864,787 | +18.77(+5.30%) |
Dec 21, 2023 | 334.20 | 356.87 | 327.73 | 354.13 | 2,408,949 | +15.22(+4.49%) |
Dec 20, 2023 | 345.61 | 346.79 | 331.52 | 338.91 | 5,438,335 | -113.67(-25.12%) |
Dec 19, 2023 | 457.78 | 458.86 | 448.43 | 452.58 | 364,643 | -2.90(-0.64%) |
Dec 18, 2023 | 460.00 | 460.78 | 455.32 | 455.48 | 262,550 | -7.52(-1.62%) |
Dec 15, 2023 | 463.40 | 467.47 | 460.14 | 463.00 | 338,543 | -1.77(-0.38%) |
Dec 14, 2023 | 463.94 | 468.58 | 460.63 | 464.77 | 386,913 | +3.30(+0.72%) |
Dec 13, 2023 | 455.84 | 461.71 | 453.23 | 461.47 | 420,938 | +8.84(+1.95%) |
Dec 12, 2023 | 456.00 | 456.35 | 449.88 | 452.63 | 206,435 | -0.87(-0.19%) |
Dec 11, 2023 | 454.19 | 454.56 | 442.84 | 453.50 | 386,203 | +0.02(+0.00%) |
Dec 08, 2023 | 462.20 | 462.20 | 452.29 | 453.48 | 157,275 | -4.29(-0.94%) |
Dec 07, 2023 | 459.40 | 461.82 | 454.23 | 457.77 | 237,698 | +7.02(+1.56%) |
Dec 06, 2023 | 460.61 | 462.92 | 449.89 | 450.75 | 294,063 | -8.82(-1.92%) |
Dec 05, 2023 | 455.56 | 463.72 | 453.34 | 459.57 | 287,017 | +1.83(+0.40%) |
Dec 04, 2023 | 453.78 | 461.91 | 452.87 | 457.74 | 279,408 | +3.85(+0.85%) |