Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 506.50 | 508.16 | 503.79 | 506.51 | 84,088,272 | +1.81(+0.36%) |
Feb 28, 2024 | 503.76 | 505.29 | 503.40 | 504.69 | 56,592,928 | -0.67(-0.13%) |
Feb 27, 2024 | 505.13 | 505.59 | 503.19 | 505.36 | 49,731,836 | +0.94(+0.19%) |
Feb 26, 2024 | 506.73 | 507.17 | 504.29 | 504.42 | 50,469,220 | -1.85(-0.37%) |
Feb 23, 2024 | 507.69 | 508.55 | 505.53 | 506.28 | 62,558,140 | +0.35(+0.07%) |
Feb 22, 2024 | 502.45 | 506.92 | 501.46 | 505.93 | 76,261,888 | +10.26(+2.07%) |
Feb 21, 2024 | 493.89 | 495.83 | 492.03 | 495.67 | 59,488,072 | +0.45(+0.09%) |
Feb 20, 2024 | 496.18 | 496.87 | 492.92 | 495.22 | 71,889,480 | -2.74(-0.55%) |
Feb 16, 2024 | 500.15 | 501.31 | 497.20 | 497.96 | 75,777,144 | -2.49(-0.50%) |
Feb 15, 2024 | 497.74 | 500.64 | 497.25 | 500.45 | 61,777,252 | +3.43(+0.69%) |
Feb 14, 2024 | 495.25 | 497.52 | 492.87 | 497.03 | 68,565,904 | +4.48(+0.91%) |
Feb 13, 2024 | 493.00 | 495.55 | 489.19 | 492.55 | 113,295,544 | -6.88(-1.38%) |
Feb 12, 2024 | 499.62 | 501.94 | 498.69 | 499.43 | 56,571,924 | -0.22(-0.04%) |
Feb 09, 2024 | 497.30 | 500.10 | 496.95 | 499.65 | 64,178,720 | +2.87(+0.58%) |
Feb 08, 2024 | 496.56 | 497.17 | 495.72 | 496.78 | 52,400,672 | +0.22(+0.04%) |
Feb 07, 2024 | 494.75 | 496.99 | 493.83 | 496.56 | 71,058,288 | +4.11(+0.83%) |
Feb 06, 2024 | 491.99 | 492.79 | 490.53 | 492.45 | 55,990,960 | +1.43(+0.29%) |
Feb 05, 2024 | 492.17 | 492.85 | 488.71 | 491.02 | 75,945,368 | -1.80(-0.36%) |
Feb 02, 2024 | 488.13 | 494.51 | 487.79 | 492.82 | 99,536,712 | +5.13(+1.05%) |
Feb 01, 2024 | 483.13 | 487.71 | 482.30 | 487.69 | 92,028,680 | +6.30(+1.31%) |
Jan 31, 2024 | 487.11 | 487.57 | 481.36 | 481.38 | 126,238,048 | -7.99(-1.63%) |
Jan 30, 2024 | 489.04 | 490.10 | 488.59 | 489.37 | 59,645,544 | -0.38(-0.08%) |
Jan 29, 2024 | 486.22 | 489.89 | 485.66 | 489.75 | 60,796,276 | +3.85(+0.79%) |
Jan 26, 2024 | 486.08 | 487.61 | 485.03 | 485.90 | 77,283,368 | -0.62(-0.13%) |
Jan 25, 2024 | 486.07 | 486.79 | 483.89 | 486.52 | 72,629,880 | +2.63(+0.54%) |
Jan 24, 2024 | 486.30 | 487.26 | 483.38 | 483.89 | 81,772,160 | +0.53(+0.11%) |
Jan 23, 2024 | 482.51 | 483.60 | 481.39 | 483.36 | 50,013,656 | +1.41(+0.29%) |
Jan 22, 2024 | 482.51 | 483.72 | 481.29 | 481.95 | 76,249,552 | +1.02(+0.21%) |
Jan 19, 2024 | 476.17 | 481.23 | 475.06 | 480.94 | 111,517,192 | +5.92(+1.25%) |
Jan 18, 2024 | 472.54 | 475.58 | 470.96 | 475.01 | 92,090,848 | +4.19(+0.89%) |
Jan 17, 2024 | 470.36 | 471.33 | 468.42 | 470.83 | 69,125,544 | -2.63(-0.56%) |
Jan 16, 2024 | 473.79 | 475.13 | 471.60 | 473.46 | 85,197,200 | -1.75(-0.37%) |
Jan 12, 2024 | 476.36 | 477.12 | 473.76 | 475.20 | 58,207,708 | +0.33(+0.07%) |
Jan 11, 2024 | 476.11 | 476.64 | 470.80 | 474.88 | 78,082,696 | -0.21(-0.04%) |
Jan 10, 2024 | 472.69 | 475.97 | 472.40 | 475.08 | 67,438,032 | +2.67(+0.57%) |
Jan 09, 2024 | 470.41 | 473.46 | 469.89 | 472.41 | 66,079,560 | -0.72(-0.15%) |
Jan 08, 2024 | 466.98 | 473.28 | 466.85 | 473.13 | 75,050,336 | +6.66(+1.43%) |
Jan 05, 2024 | 466.04 | 468.98 | 464.99 | 466.47 | 86,413,864 | +0.64(+0.14%) |
Jan 04, 2024 | 466.85 | 469.50 | 465.60 | 465.83 | 84,508,976 | -1.50(-0.32%) |
Jan 03, 2024 | 468.97 | 469.73 | 466.72 | 467.34 | 103,748,584 | -3.85(-0.82%) |
Jan 02, 2024 | 470.70 | 472.20 | 469.03 | 471.19 | 124,007,992 | -2.65(-0.56%) |
Dec 29, 2023 | 475.01 | 475.55 | 471.83 | 473.84 | 122,665,296 | -1.38(-0.29%) |
Dec 28, 2023 | 475.40 | 476.07 | 474.79 | 475.21 | 78,238,872 | +0.18(+0.04%) |
Dec 27, 2023 | 473.97 | 475.18 | 473.42 | 475.03 | 68,194,264 | +0.86(+0.18%) |
Dec 26, 2023 | 472.60 | 475.10 | 472.52 | 474.18 | 55,510,836 | +1.99(+0.42%) |
Dec 22, 2023 | 472.39 | 473.91 | 470.24 | 472.18 | 67,374,840 | +0.95(+0.20%) |
Dec 21, 2023 | 469.87 | 471.51 | 467.39 | 471.24 | 86,850,944 | +4.43(+0.95%) |
Dec 20, 2023 | 472.49 | 474.42 | 466.37 | 466.81 | 102,898,832 | -6.56(-1.39%) |
Dec 19, 2023 | 471.07 | 473.44 | 470.99 | 473.37 | 55,849,620 | +2.86(+0.61%) |
Dec 18, 2023 | 469.52 | 471.51 | 468.44 | 470.51 | 70,525,984 | +2.63(+0.56%) |
Dec 15, 2023 | 468.04 | 469.24 | 465.98 | 467.88 | 145,585,792 | -0.77(-0.16%) |
Dec 14, 2023 | 469.13 | 470.36 | 465.91 | 468.65 | 119,142,616 | +1.50(+0.32%) |
Dec 13, 2023 | 461.18 | 467.41 | 460.81 | 467.15 | 93,127,160 | +6.36(+1.38%) |
Dec 12, 2023 | 458.34 | 460.89 | 457.32 | 460.79 | 68,652,872 | +2.09(+0.46%) |
Dec 11, 2023 | 456.42 | 458.88 | 456.20 | 458.70 | 65,358,452 | +1.78(+0.39%) |
Dec 08, 2023 | 454.20 | 457.46 | 453.95 | 456.92 | 83,798,744 | +1.96(+0.43%) |
Dec 07, 2023 | 453.65 | 455.63 | 453.04 | 454.97 | 67,423,376 | +3.44(+0.76%) |
Dec 06, 2023 | 455.54 | 455.57 | 451.07 | 451.52 | 69,501,304 | -1.83(-0.40%) |
Dec 05, 2023 | 452.02 | 454.33 | 451.63 | 453.35 | 70,505,328 | -0.09(-0.02%) |
Dec 04, 2023 | 452.36 | 455.85 | 451.10 | 453.44 | 73,013,280 | -2.39(-0.52%) |