Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 449.87 | 450.33 | 442.37 | 446.06 | 3,706,939 | -2.37(-0.53%) |
Feb 28, 2024 | 441.38 | 448.96 | 440.80 | 448.43 | 1,572,091 | +6.36(+1.44%) |
Feb 27, 2024 | 440.84 | 442.22 | 439.15 | 442.07 | 1,092,973 | -0.14(-0.03%) |
Feb 26, 2024 | 444.81 | 445.30 | 441.78 | 442.21 | 1,293,921 | -2.60(-0.59%) |
Feb 23, 2024 | 445.55 | 445.78 | 442.58 | 444.81 | 1,172,056 | +0.53(+0.12%) |
Feb 22, 2024 | 439.06 | 445.08 | 436.04 | 444.29 | 1,395,418 | +7.52(+1.72%) |
Feb 21, 2024 | 435.07 | 437.05 | 431.96 | 436.76 | 1,238,503 | +3.48(+0.80%) |
Feb 20, 2024 | 432.92 | 436.70 | 431.52 | 433.28 | 1,880,723 | +4.30(+1.00%) |
Feb 16, 2024 | 429.62 | 432.10 | 428.01 | 428.98 | 1,472,970 | +2.92(+0.69%) |
Feb 15, 2024 | 417.67 | 426.61 | 417.11 | 426.06 | 1,732,227 | +10.23(+2.46%) |
Feb 14, 2024 | 416.30 | 418.27 | 414.06 | 415.83 | 1,357,516 | +2.14(+0.52%) |
Feb 13, 2024 | 416.35 | 417.13 | 411.68 | 413.69 | 1,321,388 | -3.34(-0.80%) |
Feb 12, 2024 | 417.78 | 418.40 | 415.56 | 417.03 | 1,279,922 | +0.19(+0.05%) |
Feb 09, 2024 | 411.27 | 417.26 | 409.76 | 416.85 | 1,359,825 | +5.39(+1.31%) |
Feb 08, 2024 | 416.73 | 416.73 | 410.82 | 411.46 | 1,498,051 | -2.81(-0.68%) |
Feb 07, 2024 | 416.50 | 421.37 | 412.75 | 414.27 | 1,997,857 | +1.26(+0.31%) |
Feb 06, 2024 | 412.34 | 418.42 | 408.83 | 413.01 | 3,246,978 | +14.84(+3.73%) |
Feb 05, 2024 | 394.40 | 399.51 | 393.64 | 398.17 | 3,509,213 | -6.42(-1.59%) |
Feb 02, 2024 | 404.52 | 406.42 | 401.76 | 404.59 | 2,232,274 | -1.55(-0.38%) |
Feb 01, 2024 | 405.76 | 407.48 | 402.82 | 406.14 | 1,905,280 | +3.80(+0.94%) |
Jan 31, 2024 | 406.95 | 408.09 | 400.86 | 402.35 | 1,793,040 | -3.00(-0.74%) |
Jan 30, 2024 | 403.56 | 408.02 | 402.91 | 405.35 | 1,657,856 | +2.23(+0.55%) |
Jan 29, 2024 | 402.30 | 403.38 | 399.79 | 403.12 | 1,409,125 | +1.56(+0.39%) |
Jan 26, 2024 | 401.93 | 402.83 | 399.20 | 401.56 | 1,153,708 | +0.57(+0.14%) |
Jan 25, 2024 | 398.26 | 401.12 | 397.94 | 400.99 | 1,560,483 | +2.18(+0.55%) |
Jan 24, 2024 | 404.57 | 405.88 | 398.54 | 398.82 | 1,604,618 | -6.57(-1.62%) |
Jan 23, 2024 | 402.80 | 405.67 | 399.70 | 405.39 | 1,301,846 | +1.41(+0.35%) |
Jan 22, 2024 | 399.41 | 404.82 | 398.95 | 403.98 | 2,118,450 | -0.90(-0.22%) |
Jan 19, 2024 | 404.62 | 405.50 | 401.78 | 404.88 | 2,279,919 | -0.47(-0.12%) |
Jan 18, 2024 | 404.56 | 405.87 | 401.26 | 405.35 | 1,238,757 | +1.09(+0.27%) |
Jan 17, 2024 | 401.99 | 404.83 | 401.44 | 404.25 | 1,377,518 | +0.10(+0.02%) |
Jan 16, 2024 | 404.98 | 408.09 | 403.60 | 404.15 | 1,473,767 | -2.26(-0.56%) |
Jan 12, 2024 | 406.23 | 407.05 | 403.01 | 406.41 | 854,417 | +2.94(+0.73%) |
Jan 11, 2024 | 404.28 | 404.50 | 399.17 | 403.47 | 1,117,350 | +0.08(+0.02%) |
Jan 10, 2024 | 401.95 | 403.59 | 401.53 | 403.39 | 1,177,846 | -0.81(-0.20%) |
Jan 09, 2024 | 404.98 | 405.28 | 401.95 | 404.19 | 1,263,928 | -1.59(-0.39%) |
Jan 08, 2024 | 405.36 | 407.47 | 401.88 | 405.78 | 1,149,359 | -0.82(-0.20%) |
Jan 05, 2024 | 406.54 | 407.97 | 403.76 | 406.61 | 1,408,725 | +0.53(+0.13%) |
Jan 04, 2024 | 405.14 | 409.12 | 405.08 | 406.08 | 1,527,211 | -0.12(-0.03%) |
Jan 03, 2024 | 403.41 | 407.34 | 402.80 | 406.20 | 1,545,803 | -0.86(-0.21%) |
Jan 02, 2024 | 407.26 | 409.20 | 404.20 | 407.07 | 1,581,573 | -1.12(-0.28%) |
Dec 29, 2023 | 406.21 | 409.59 | 405.45 | 408.19 | 981,964 | +0.94(+0.23%) |
Dec 28, 2023 | 408.01 | 408.38 | 406.69 | 407.25 | 819,380 | -1.43(-0.35%) |
Dec 27, 2023 | 405.50 | 408.82 | 405.50 | 408.69 | 856,135 | +1.27(+0.31%) |
Dec 26, 2023 | 408.09 | 409.20 | 407.12 | 407.41 | 622,833 | -0.81(-0.20%) |
Dec 22, 2023 | 408.07 | 409.75 | 406.25 | 408.22 | 844,146 | +1.60(+0.39%) |
Dec 21, 2023 | 405.51 | 406.89 | 404.11 | 406.62 | 1,543,807 | +2.75(+0.68%) |
Dec 20, 2023 | 408.22 | 409.26 | 403.45 | 403.87 | 1,588,275 | -5.69(-1.39%) |
Dec 19, 2023 | 409.47 | 411.71 | 407.59 | 409.56 | 1,352,935 | +2.97(+0.73%) |
Dec 18, 2023 | 409.37 | 410.45 | 405.27 | 406.59 | 1,728,214 | +1.71(+0.42%) |
Dec 15, 2023 | 404.91 | 408.37 | 402.41 | 404.88 | 4,274,575 | -2.33(-0.57%) |
Dec 14, 2023 | 404.28 | 408.60 | 403.33 | 407.20 | 2,234,169 | +0.97(+0.24%) |
Dec 13, 2023 | 403.45 | 411.63 | 402.18 | 406.23 | 3,372,472 | -17.87(-4.21%) |
Dec 12, 2023 | 423.08 | 431.54 | 417.72 | 424.10 | 6,880,548 | +18.37(+4.53%) |
Dec 11, 2023 | 397.54 | 405.78 | 397.42 | 405.73 | 1,663,694 | +6.93(+1.74%) |
Dec 08, 2023 | 395.56 | 399.13 | 395.02 | 398.81 | 1,492,823 | +2.60(+0.66%) |
Dec 07, 2023 | 396.96 | 398.95 | 394.94 | 396.20 | 1,925,938 | -1.65(-0.41%) |
Dec 06, 2023 | 401.49 | 401.69 | 395.99 | 397.85 | 2,277,694 | -3.64(-0.91%) |
Dec 05, 2023 | 403.51 | 404.11 | 399.68 | 401.49 | 2,220,675 | -2.65(-0.66%) |
Dec 04, 2023 | 406.49 | 408.71 | 403.53 | 404.14 | 2,105,334 | -5.03(-1.23%) |