Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 336.73 | 336.73 | 332.19 | 334.17 | 803,418 | +1.08(+0.32%) |
Feb 28, 2024 | 333.66 | 335.36 | 332.35 | 333.09 | 483,289 | -2.68(-0.80%) |
Feb 27, 2024 | 336.15 | 338.76 | 333.88 | 335.77 | 420,276 | -0.24(-0.07%) |
Feb 26, 2024 | 339.62 | 339.62 | 336.01 | 336.01 | 469,492 | -4.88(-1.43%) |
Feb 23, 2024 | 340.65 | 342.44 | 339.64 | 340.89 | 357,455 | +0.55(+0.16%) |
Feb 22, 2024 | 351.64 | 352.97 | 338.15 | 340.34 | 1,275,727 | +11.71(+3.56%) |
Feb 21, 2024 | 328.30 | 328.97 | 321.45 | 328.63 | 550,735 | -3.51(-1.06%) |
Feb 20, 2024 | 328.74 | 332.17 | 327.05 | 332.14 | 574,042 | +2.29(+0.69%) |
Feb 16, 2024 | 331.00 | 334.12 | 329.62 | 329.85 | 444,310 | -1.13(-0.34%) |
Feb 15, 2024 | 334.05 | 334.05 | 328.41 | 330.98 | 383,560 | +0.98(+0.30%) |
Feb 14, 2024 | 329.91 | 331.60 | 328.45 | 330.00 | 582,820 | +2.48(+0.76%) |
Feb 13, 2024 | 331.64 | 333.45 | 326.16 | 327.52 | 1,125,768 | -10.36(-3.07%) |
Feb 12, 2024 | 341.42 | 343.17 | 337.48 | 337.88 | 533,313 | -4.40(-1.29%) |
Feb 09, 2024 | 345.33 | 346.79 | 341.89 | 342.28 | 858,626 | -3.05(-0.88%) |
Feb 08, 2024 | 340.29 | 345.70 | 339.50 | 345.33 | 398,500 | +8.40(+2.49%) |
Feb 07, 2024 | 339.73 | 342.30 | 336.60 | 336.93 | 465,690 | +0.27(+0.08%) |
Feb 06, 2024 | 337.82 | 341.10 | 332.26 | 336.66 | 572,916 | -0.84(-0.25%) |
Feb 05, 2024 | 337.34 | 340.84 | 334.57 | 337.50 | 591,716 | +2.25(+0.67%) |
Feb 02, 2024 | 333.10 | 336.80 | 331.81 | 335.25 | 542,516 | +2.59(+0.78%) |
Feb 01, 2024 | 328.66 | 334.54 | 327.82 | 332.66 | 853,338 | +4.83(+1.47%) |
Jan 31, 2024 | 328.28 | 330.71 | 326.83 | 327.83 | 984,960 | -3.13(-0.95%) |
Jan 30, 2024 | 331.78 | 334.29 | 330.40 | 330.96 | 1,070,250 | -2.23(-0.67%) |
Jan 29, 2024 | 332.93 | 334.97 | 330.28 | 333.19 | 1,175,416 | +0.95(+0.29%) |
Jan 26, 2024 | 338.22 | 339.51 | 331.67 | 332.24 | 1,181,831 | -7.18(-2.12%) |
Jan 25, 2024 | 343.40 | 343.40 | 338.78 | 339.42 | 736,674 | -0.15(-0.04%) |
Jan 24, 2024 | 342.58 | 345.28 | 339.31 | 339.57 | 1,072,508 | -2.32(-0.68%) |
Jan 23, 2024 | 342.10 | 343.86 | 338.36 | 341.89 | 716,052 | +0.87(+0.26%) |
Jan 22, 2024 | 337.09 | 343.31 | 337.09 | 341.02 | 937,837 | +4.02(+1.19%) |
Jan 19, 2024 | 329.12 | 338.64 | 328.27 | 337.00 | 913,724 | +8.73(+2.66%) |
Jan 18, 2024 | 329.69 | 330.87 | 327.06 | 328.27 | 1,009,224 | -1.97(-0.60%) |
Jan 17, 2024 | 326.25 | 330.71 | 322.24 | 330.24 | 1,918,340 | +2.82(+0.86%) |
Jan 16, 2024 | 333.91 | 336.63 | 324.74 | 327.42 | 4,531,928 | -19.06(-5.50%) |
Jan 12, 2024 | 357.00 | 357.00 | 344.96 | 346.48 | 846,626 | -11.31(-3.16%) |
Jan 11, 2024 | 353.61 | 358.06 | 350.56 | 357.79 | 1,077,130 | +2.93(+0.83%) |
Jan 10, 2024 | 353.51 | 356.43 | 350.53 | 354.86 | 894,326 | +0.91(+0.26%) |
Jan 09, 2024 | 344.45 | 355.70 | 344.45 | 353.95 | 910,604 | +5.32(+1.53%) |
Jan 08, 2024 | 345.68 | 350.94 | 345.68 | 348.63 | 848,068 | +4.55(+1.32%) |
Jan 05, 2024 | 344.00 | 359.99 | 338.03 | 344.08 | 2,927,650 | -0.08(-0.02%) |
Jan 04, 2024 | 343.58 | 349.33 | 343.08 | 344.16 | 1,090,544 | +0.94(+0.27%) |
Jan 03, 2024 | 350.36 | 351.33 | 343.18 | 343.22 | 864,767 | -9.78(-2.77%) |
Jan 02, 2024 | 358.80 | 359.60 | 349.88 | 353.00 | 954,992 | -9.88(-2.72%) |
Dec 29, 2023 | 359.78 | 364.31 | 359.60 | 362.88 | 790,541 | +1.02(+0.28%) |
Dec 28, 2023 | 359.23 | 363.12 | 356.96 | 361.86 | 657,909 | +2.96(+0.82%) |
Dec 27, 2023 | 361.54 | 363.00 | 358.12 | 358.90 | 1,185,182 | -1.98(-0.55%) |
Dec 26, 2023 | 358.29 | 363.32 | 355.00 | 360.88 | 1,857,934 | +2.90(+0.81%) |
Dec 22, 2023 | 363.01 | 363.86 | 328.00 | 357.98 | 5,242,788 | +54.82(+18.08%) |
Dec 21, 2023 | 299.89 | 304.06 | 299.50 | 303.16 | 411,891 | +6.42(+2.16%) |
Dec 20, 2023 | 297.74 | 301.48 | 294.95 | 296.74 | 430,897 | -1.70(-0.57%) |
Dec 19, 2023 | 300.43 | 302.14 | 296.86 | 298.44 | 378,648 | +0.99(+0.33%) |
Dec 18, 2023 | 296.10 | 298.23 | 294.34 | 297.45 | 479,358 | +1.98(+0.67%) |
Dec 15, 2023 | 296.48 | 297.90 | 292.94 | 295.47 | 1,413,140 | +0.57(+0.19%) |
Dec 14, 2023 | 299.99 | 303.29 | 293.42 | 294.90 | 864,708 | -2.16(-0.73%) |
Dec 13, 2023 | 297.91 | 298.77 | 290.94 | 297.06 | 647,880 | +0.70(+0.24%) |
Dec 12, 2023 | 291.26 | 296.57 | 288.93 | 296.36 | 442,760 | +6.23(+2.15%) |
Dec 11, 2023 | 288.14 | 292.26 | 285.49 | 290.13 | 1,204,080 | +2.93(+1.02%) |
Dec 08, 2023 | 284.39 | 287.80 | 284.39 | 287.20 | 506,907 | +1.09(+0.38%) |
Dec 07, 2023 | 284.21 | 287.28 | 283.38 | 286.11 | 650,232 | +4.11(+1.46%) |
Dec 06, 2023 | 282.00 | 283.88 | 280.42 | 282.00 | 770,078 | +2.73(+0.98%) |
Dec 05, 2023 | 284.99 | 284.99 | 275.81 | 279.27 | 708,835 | -8.27(-2.88%) |
Dec 04, 2023 | 288.20 | 291.33 | 280.46 | 287.54 | 1,250,662 | -7.94(-2.69%) |