Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 466.82 | 468.00 | 460.05 | 462.58 | 327,420 | -3.41(-0.73%) |
Feb 28, 2024 | 460.20 | 466.45 | 460.20 | 465.99 | 201,815 | +5.43(+1.18%) |
Feb 27, 2024 | 458.02 | 460.86 | 455.88 | 460.56 | 183,495 | +2.46(+0.54%) |
Feb 26, 2024 | 462.01 | 464.03 | 457.83 | 458.10 | 143,251 | -4.39(-0.95%) |
Feb 23, 2024 | 459.20 | 463.27 | 459.04 | 462.49 | 144,570 | +4.59(+1.00%) |
Feb 22, 2024 | 456.21 | 459.81 | 453.69 | 457.90 | 192,387 | +5.51(+1.22%) |
Feb 21, 2024 | 456.27 | 456.27 | 450.76 | 452.39 | 187,866 | -3.50(-0.77%) |
Feb 20, 2024 | 456.40 | 457.46 | 450.85 | 455.89 | 184,770 | -1.56(-0.34%) |
Feb 16, 2024 | 462.58 | 464.68 | 455.36 | 457.45 | 456,472 | -5.59(-1.21%) |
Feb 15, 2024 | 463.44 | 465.73 | 459.15 | 463.04 | 238,998 | +2.24(+0.49%) |
Feb 14, 2024 | 464.24 | 467.02 | 455.96 | 460.80 | 253,036 | -1.55(-0.33%) |
Feb 13, 2024 | 464.92 | 465.77 | 457.68 | 462.35 | 287,158 | -7.87(-1.67%) |
Feb 12, 2024 | 476.23 | 476.73 | 467.88 | 470.22 | 238,653 | -6.36(-1.33%) |
Feb 09, 2024 | 468.97 | 476.64 | 468.97 | 476.58 | 197,299 | +7.51(+1.60%) |
Feb 08, 2024 | 481.24 | 481.24 | 467.15 | 469.06 | 231,785 | -12.97(-2.69%) |
Feb 07, 2024 | 478.98 | 482.88 | 476.47 | 482.03 | 165,344 | +5.64(+1.18%) |
Feb 06, 2024 | 476.77 | 479.27 | 473.80 | 476.40 | 181,276 | +0.01(+0.00%) |
Feb 05, 2024 | 483.18 | 484.87 | 475.25 | 476.39 | 205,471 | -9.35(-1.92%) |
Feb 02, 2024 | 479.17 | 486.75 | 478.42 | 485.74 | 211,139 | +2.19(+0.45%) |
Feb 01, 2024 | 475.01 | 483.54 | 473.25 | 483.54 | 174,972 | +8.63(+1.82%) |
Jan 31, 2024 | 478.98 | 481.49 | 473.58 | 474.91 | 254,801 | -3.31(-0.69%) |
Jan 30, 2024 | 471.59 | 478.68 | 471.59 | 478.22 | 136,315 | +6.53(+1.38%) |
Jan 29, 2024 | 467.44 | 471.80 | 464.68 | 471.70 | 168,061 | +2.03(+0.43%) |
Jan 26, 2024 | 471.23 | 471.92 | 468.58 | 469.67 | 129,236 | -0.41(-0.09%) |
Jan 25, 2024 | 468.00 | 472.90 | 464.28 | 470.08 | 181,186 | +0.23(+0.05%) |
Jan 24, 2024 | 471.56 | 472.68 | 468.85 | 469.85 | 156,101 | -0.06(-0.01%) |
Jan 23, 2024 | 467.71 | 470.65 | 467.04 | 469.91 | 163,702 | +3.13(+0.67%) |
Jan 22, 2024 | 463.13 | 467.81 | 462.80 | 466.78 | 166,864 | +4.31(+0.93%) |
Jan 19, 2024 | 462.55 | 464.07 | 458.46 | 462.47 | 205,031 | +2.26(+0.49%) |
Jan 18, 2024 | 459.51 | 461.48 | 457.11 | 460.20 | 148,307 | +2.75(+0.60%) |
Jan 17, 2024 | 460.14 | 464.48 | 457.32 | 457.45 | 137,191 | -3.80(-0.82%) |
Jan 16, 2024 | 464.01 | 464.85 | 459.16 | 461.25 | 177,291 | -4.32(-0.93%) |
Jan 12, 2024 | 466.66 | 468.22 | 462.09 | 465.57 | 147,627 | +1.60(+0.34%) |
Jan 11, 2024 | 462.99 | 464.46 | 458.25 | 463.97 | 214,691 | +2.19(+0.47%) |
Jan 10, 2024 | 454.62 | 462.27 | 453.87 | 461.79 | 234,243 | +8.24(+1.82%) |
Jan 09, 2024 | 455.52 | 459.11 | 453.31 | 453.55 | 152,572 | -4.24(-0.93%) |
Jan 08, 2024 | 458.29 | 459.10 | 453.30 | 457.79 | 183,952 | +2.18(+0.48%) |
Jan 05, 2024 | 457.28 | 459.02 | 454.02 | 455.61 | 183,070 | -1.58(-0.34%) |
Jan 04, 2024 | 452.57 | 459.66 | 451.00 | 457.19 | 163,467 | +3.43(+0.76%) |
Jan 03, 2024 | 461.45 | 462.41 | 453.18 | 453.75 | 244,547 | -8.00(-1.73%) |
Jan 02, 2024 | 463.13 | 470.74 | 449.54 | 461.76 | 302,172 | -14.28(-3.00%) |
Dec 29, 2023 | 472.30 | 477.33 | 472.30 | 476.04 | 149,099 | +0.26(+0.05%) |
Dec 28, 2023 | 474.33 | 477.58 | 472.36 | 475.78 | 227,230 | +2.58(+0.54%) |
Dec 27, 2023 | 471.64 | 473.72 | 469.77 | 473.20 | 163,284 | +1.90(+0.40%) |
Dec 26, 2023 | 465.46 | 471.83 | 465.46 | 471.31 | 181,653 | +3.17(+0.68%) |
Dec 22, 2023 | 471.68 | 473.99 | 464.63 | 468.13 | 251,210 | -1.05(-0.22%) |
Dec 21, 2023 | 453.89 | 470.36 | 452.87 | 469.18 | 486,329 | +17.82(+3.95%) |
Dec 20, 2023 | 444.49 | 460.75 | 443.36 | 451.36 | 436,289 | +3.66(+0.82%) |
Dec 19, 2023 | 444.06 | 467.72 | 440.21 | 447.70 | 562,208 | -9.81(-2.14%) |
Dec 18, 2023 | 458.48 | 459.20 | 454.22 | 457.51 | 359,639 | +1.52(+0.33%) |
Dec 15, 2023 | 449.54 | 459.86 | 449.54 | 455.99 | 652,484 | +2.95(+0.65%) |
Dec 14, 2023 | 457.97 | 460.68 | 451.64 | 453.04 | 322,230 | -4.97(-1.08%) |
Dec 13, 2023 | 454.51 | 460.87 | 453.62 | 458.00 | 301,371 | +5.77(+1.28%) |
Dec 12, 2023 | 448.65 | 452.47 | 446.00 | 452.24 | 300,208 | +4.05(+0.90%) |
Dec 11, 2023 | 444.05 | 449.68 | 444.05 | 448.19 | 231,312 | +5.24(+1.18%) |
Dec 08, 2023 | 439.03 | 443.69 | 438.10 | 442.95 | 229,259 | +1.75(+0.40%) |
Dec 07, 2023 | 443.07 | 444.66 | 440.55 | 441.20 | 211,106 | -1.40(-0.32%) |
Dec 06, 2023 | 447.42 | 449.73 | 440.53 | 442.60 | 229,901 | -2.95(-0.66%) |
Dec 05, 2023 | 452.60 | 452.60 | 441.65 | 445.55 | 253,984 | -7.78(-1.72%) |
Dec 04, 2023 | 450.13 | 454.97 | 447.96 | 453.33 | 251,532 | -0.87(-0.19%) |