Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 429.25 | 432.00 | 423.75 | 430.00 | 0 | +0.50(+0.12%) |
Feb 28, 2024 | 429.50 | 0 | +1.00(+0.23%) | |||
Feb 27, 2024 | 428.50 | 0 | +5.00(+1.18%) | |||
Feb 26, 2024 | 423.50 | 0 | +2.00(+0.47%) | |||
Feb 25, 2024 | 421.50 | 0 | +7.75(+1.87%) | |||
Feb 24, 2024 | 418.50 | 421.75 | 411.75 | 413.75 | 0 | +0.25(+0.06%) |
Feb 23, 2024 | 413.50 | 0 | -5.75(-1.37%) | |||
Feb 22, 2024 | 423.50 | 428.50 | 417.00 | 419.25 | 0 | +0.75(+0.18%) |
Feb 21, 2024 | 418.50 | 0 | -5.75(-1.36%) | |||
Feb 20, 2024 | 424.25 | 0 | -8.25(-1.91%) | |||
Feb 19, 2024 | 432.50 | 0 | +16.00(+3.84%) | |||
Feb 17, 2024 | 417.50 | 421.50 | 415.00 | 416.50 | 0 | -13.00(-3.03%) |
Feb 16, 2024 | 429.50 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 437.25 | 437.75 | 429.00 | 429.50 | 0 | -0.25(-0.06%) |
Feb 14, 2024 | 429.75 | 0 | +5.50(+1.30%) | |||
Feb 13, 2024 | 424.25 | 0 | -6.50(-1.51%) | |||
Feb 12, 2024 | 430.75 | 0 | +0.25(+0.06%) | |||
Feb 11, 2024 | 430.50 | 0 | +0.00(+0.00%) | |||
Feb 10, 2024 | 433.00 | 437.00 | 428.25 | 430.50 | 0 | +1.50(+0.35%) |
Feb 09, 2024 | 429.00 | 0 | -4.25(-0.98%) | |||
Feb 08, 2024 | 434.50 | 437.00 | 429.75 | 433.25 | 0 | +0.00(+0.00%) |
Feb 07, 2024 | 433.25 | 0 | -1.00(-0.23%) | |||
Feb 06, 2024 | 434.25 | 0 | -4.50(-1.03%) | |||
Feb 05, 2024 | 438.75 | 0 | -4.00(-0.90%) | |||
Feb 04, 2024 | 442.75 | 0 | +0.00(+0.00%) | |||
Feb 03, 2024 | 446.50 | 448.75 | 442.00 | 442.75 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 442.75 | 0 | -3.75(-0.84%) | |||
Feb 01, 2024 | 448.00 | 448.00 | 443.50 | 446.50 | 0 | -0.75(-0.17%) |
Jan 31, 2024 | 447.25 | 0 | -1.00(-0.22%) | |||
Jan 30, 2024 | 448.25 | 0 | +0.50(+0.11%) | |||
Jan 29, 2024 | 447.75 | 0 | +7.50(+1.70%) | |||
Jan 28, 2024 | 440.25 | 0 | -6.25(-1.40%) | |||
Jan 27, 2024 | 451.00 | 451.75 | 445.50 | 446.50 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 451.00 | 451.75 | 445.50 | 446.50 | 0 | -4.50(-1.00%) |
Jan 25, 2024 | 451.50 | 453.25 | 447.50 | 451.00 | 0 | -0.75(-0.17%) |
Jan 24, 2024 | 451.75 | 0 | -0.50(-0.11%) | |||
Jan 23, 2024 | 452.25 | 0 | +5.75(+1.29%) | |||
Jan 22, 2024 | 446.50 | 0 | +0.75(+0.17%) | |||
Jan 21, 2024 | 445.75 | 0 | +0.50(+0.11%) | |||
Jan 20, 2024 | 443.50 | 449.50 | 443.00 | 445.25 | 0 | -0.25(-0.06%) |
Jan 19, 2024 | 445.50 | 0 | +1.75(+0.39%) | |||
Jan 18, 2024 | 442.00 | 445.00 | 436.75 | 443.75 | 0 | -0.25(-0.06%) |
Jan 17, 2024 | 444.00 | 0 | +1.75(+0.40%) | |||
Jan 16, 2024 | 442.25 | 0 | -1.25(-0.28%) | |||
Jan 15, 2024 | 443.50 | 0 | -5.25(-1.17%) | |||
Jan 13, 2024 | 457.00 | 460.00 | 441.00 | 448.75 | 0 | +1.75(+0.39%) |
Jan 12, 2024 | 447.00 | 0 | -10.25(-2.24%) | |||
Jan 11, 2024 | 459.00 | 461.50 | 455.75 | 457.25 | 0 | -0.50(-0.11%) |
Jan 10, 2024 | 457.75 | 0 | -1.75(-0.38%) | |||
Jan 09, 2024 | 459.50 | 0 | +0.25(+0.05%) | |||
Jan 08, 2024 | 459.25 | 0 | +4.25(+0.93%) | |||
Jan 07, 2024 | 455.00 | 0 | -6.75(-1.46%) | |||
Jan 06, 2024 | 466.50 | 467.75 | 460.00 | 461.75 | 0 | +1.00(+0.22%) |
Jan 05, 2024 | 460.75 | 0 | -6.00(-1.29%) | |||
Jan 04, 2024 | 465.00 | 469.00 | 463.50 | 466.75 | 0 | +0.25(+0.05%) |
Jan 03, 2024 | 466.50 | 0 | +1.25(+0.27%) | |||
Jan 02, 2024 | 465.25 | 0 | +1.50(+0.32%) | |||
Jan 01, 2024 | 463.75 | 0 | -7.00(-1.49%) | |||
Dec 30, 2023 | 473.75 | 475.00 | 470.50 | 470.75 | 0 | -0.50(-0.11%) |
Dec 29, 2023 | 471.25 | 0 | -3.00(-0.63%) | |||
Dec 28, 2023 | 476.00 | 478.75 | 474.00 | 474.25 | 0 | +0.00(+0.00%) |
Dec 27, 2023 | 474.25 | 0 | -2.25(-0.47%) | |||
Dec 26, 2023 | 476.50 | 0 | -3.75(-0.78%) | |||
Dec 25, 2023 | 480.25 | 0 | +7.50(+1.59%) | |||
Dec 23, 2023 | 472.50 | 474.00 | 471.50 | 472.75 | 0 | -0.25(-0.05%) |
Dec 22, 2023 | 473.00 | 0 | +0.50(+0.11%) | |||
Dec 21, 2023 | 470.00 | 474.00 | 469.25 | 472.50 | 0 | +0.00(+0.00%) |
Dec 20, 2023 | 472.50 | 0 | +2.75(+0.59%) | |||
Dec 19, 2023 | 469.75 | 0 | -3.00(-0.63%) | |||
Dec 18, 2023 | 472.75 | 0 | -4.25(-0.89%) | |||
Dec 17, 2023 | 477.00 | 0 | -5.50(-1.14%) | |||
Dec 16, 2023 | 479.25 | 484.00 | 477.75 | 482.50 | 0 | -0.50(-0.10%) |
Dec 15, 2023 | 483.00 | 0 | +3.00(+0.62%) | |||
Dec 14, 2023 | 481.00 | 484.25 | 479.00 | 480.00 | 0 | +0.75(+0.16%) |
Dec 13, 2023 | 479.25 | 0 | -0.25(-0.05%) | |||
Dec 12, 2023 | 479.50 | 0 | -5.75(-1.18%) | |||
Dec 11, 2023 | 485.25 | 0 | +3.75(+0.78%) | |||
Dec 10, 2023 | 481.50 | 0 | -5.25(-1.08%) | |||
Dec 09, 2023 | 487.50 | 492.00 | 484.00 | 486.75 | 0 | +1.25(+0.26%) |
Dec 08, 2023 | 485.50 | 0 | -2.00(-0.41%) | |||
Dec 07, 2023 | 484.00 | 489.25 | 483.00 | 487.50 | 0 | -0.50(-0.10%) |
Dec 06, 2023 | 488.00 | 0 | +3.75(+0.77%) | |||
Dec 05, 2023 | 484.25 | 0 | -6.25(-1.27%) | |||
Dec 04, 2023 | 490.50 | 0 | +5.00(+1.03%) | |||
Dec 03, 2023 | 485.50 | 0 | +1.50(+0.31%) | |||
Dec 02, 2023 | 482.00 | 489.50 | 478.75 | 484.00 | 0 | -0.75(-0.15%) |