Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 330.20 | 331.88 | 328.30 | 330.71 | 1,246,112 | +1.75(+0.53%) |
Feb 28, 2024 | 328.97 | 329.73 | 328.05 | 328.96 | 927,059 | -1.25(-0.38%) |
Feb 27, 2024 | 330.13 | 330.47 | 328.35 | 330.21 | 826,350 | +0.43(+0.13%) |
Feb 26, 2024 | 331.08 | 331.62 | 329.69 | 329.78 | 905,888 | -0.72(-0.22%) |
Feb 23, 2024 | 332.26 | 333.24 | 329.64 | 330.50 | 1,150,113 | -0.35(-0.11%) |
Feb 22, 2024 | 327.54 | 331.25 | 327.19 | 330.85 | 895,824 | +9.76(+3.04%) |
Feb 21, 2024 | 319.95 | 321.14 | 318.30 | 321.09 | 575,879 | -0.85(-0.26%) |
Feb 20, 2024 | 323.07 | 324.21 | 319.58 | 321.94 | 740,700 | -3.25(-1.00%) |
Feb 16, 2024 | 327.71 | 327.76 | 324.58 | 325.19 | 1,137,054 | -2.05(-0.63%) |
Feb 15, 2024 | 326.83 | 327.35 | 324.89 | 327.24 | 1,644,658 | +0.57(+0.17%) |
Feb 14, 2024 | 325.18 | 326.91 | 323.37 | 326.67 | 1,264,865 | +3.86(+1.20%) |
Feb 13, 2024 | 321.72 | 324.84 | 320.71 | 322.81 | 2,293,967 | -4.70(-1.44%) |
Feb 12, 2024 | 329.07 | 330.13 | 326.77 | 327.51 | 1,850,686 | -1.54(-0.47%) |
Feb 09, 2024 | 326.93 | 329.60 | 326.55 | 329.05 | 1,132,297 | +3.31(+1.02%) |
Feb 08, 2024 | 325.44 | 326.25 | 325.14 | 325.73 | 2,245,687 | +0.57(+0.18%) |
Feb 07, 2024 | 322.87 | 325.57 | 322.64 | 325.16 | 1,506,739 | +4.11(+1.28%) |
Feb 06, 2024 | 321.68 | 322.25 | 319.10 | 321.05 | 1,077,309 | +0.38(+0.12%) |
Feb 05, 2024 | 321.37 | 321.70 | 318.51 | 320.67 | 1,590,455 | -0.29(-0.09%) |
Feb 02, 2024 | 315.86 | 321.82 | 315.47 | 320.96 | 1,467,015 | +6.23(+1.98%) |
Feb 01, 2024 | 311.67 | 314.93 | 311.56 | 314.73 | 1,552,486 | +4.57(+1.47%) |
Jan 31, 2024 | 313.76 | 314.96 | 310.10 | 310.15 | 2,323,308 | -6.73(-2.12%) |
Jan 30, 2024 | 317.84 | 318.30 | 316.27 | 316.88 | 1,526,745 | -1.27(-0.40%) |
Jan 29, 2024 | 315.21 | 318.22 | 314.73 | 318.15 | 1,551,855 | +3.34(+1.06%) |
Jan 26, 2024 | 314.63 | 316.19 | 314.14 | 314.82 | 1,766,099 | -0.38(-0.12%) |
Jan 25, 2024 | 315.32 | 316.56 | 313.38 | 315.20 | 1,391,433 | +0.40(+0.13%) |
Jan 24, 2024 | 315.88 | 317.61 | 314.48 | 314.80 | 2,213,766 | +1.19(+0.38%) |
Jan 23, 2024 | 313.41 | 313.77 | 312.11 | 313.61 | 1,511,690 | +0.79(+0.25%) |
Jan 22, 2024 | 313.33 | 314.29 | 312.40 | 312.82 | 1,742,304 | +1.00(+0.32%) |
Jan 19, 2024 | 308.99 | 311.97 | 307.98 | 311.82 | 2,038,400 | +4.39(+1.43%) |
Jan 18, 2024 | 305.51 | 307.63 | 304.45 | 307.43 | 1,515,233 | +4.09(+1.35%) |
Jan 17, 2024 | 302.84 | 303.59 | 300.82 | 303.34 | 1,261,364 | -1.40(-0.46%) |
Jan 16, 2024 | 304.39 | 306.01 | 303.27 | 304.74 | 2,185,702 | -0.42(-0.14%) |
Jan 12, 2024 | 305.32 | 306.14 | 304.09 | 305.16 | 1,171,885 | +0.34(+0.11%) |
Jan 11, 2024 | 305.30 | 306.34 | 301.50 | 304.82 | 1,760,077 | +0.43(+0.14%) |
Jan 10, 2024 | 301.53 | 304.88 | 301.53 | 304.39 | 952,184 | +3.12(+1.03%) |
Jan 09, 2024 | 298.85 | 301.85 | 298.48 | 301.27 | 1,074,455 | +0.86(+0.29%) |
Jan 08, 2024 | 295.35 | 300.59 | 295.35 | 300.42 | 1,721,469 | +6.03(+2.05%) |
Jan 05, 2024 | 294.50 | 296.29 | 293.40 | 294.38 | 1,731,821 | +0.34(+0.12%) |
Jan 04, 2024 | 294.35 | 296.85 | 294.02 | 294.04 | 1,417,465 | -1.32(-0.45%) |
Jan 03, 2024 | 296.52 | 297.37 | 295.02 | 295.36 | 1,245,229 | -2.92(-0.98%) |
Jan 02, 2024 | 299.95 | 300.38 | 296.55 | 298.28 | 2,817,872 | -4.49(-1.48%) |
Dec 29, 2023 | 303.89 | 304.28 | 301.38 | 302.77 | 1,190,523 | -1.04(-0.34%) |
Dec 28, 2023 | 304.32 | 304.95 | 303.65 | 303.81 | 1,118,781 | +0.08(+0.03%) |
Dec 27, 2023 | 303.42 | 304.18 | 302.96 | 303.73 | 1,333,996 | +0.28(+0.09%) |
Dec 26, 2023 | 302.59 | 303.94 | 302.59 | 303.45 | 942,967 | +1.06(+0.35%) |
Dec 22, 2023 | 302.81 | 303.53 | 301.11 | 302.39 | 1,671,855 | +0.25(+0.08%) |
Dec 21, 2023 | 301.44 | 302.39 | 299.71 | 302.14 | 1,049,761 | +3.02(+1.01%) |
Dec 20, 2023 | 302.78 | 304.34 | 298.98 | 299.13 | 1,184,295 | -3.71(-1.22%) |
Dec 19, 2023 | 301.76 | 302.91 | 301.68 | 302.84 | 1,460,372 | +1.38(+0.46%) |
Dec 18, 2023 | 299.63 | 302.12 | 299.42 | 301.45 | 1,424,947 | +1.96(+0.66%) |
Dec 15, 2023 | 297.56 | 300.07 | 297.56 | 299.49 | 3,216,480 | +1.00(+0.33%) |
Dec 14, 2023 | 300.16 | 300.46 | 295.97 | 298.49 | 1,733,026 | -0.65(-0.22%) |
Dec 13, 2023 | 295.97 | 299.52 | 295.69 | 299.14 | 1,454,536 | +3.55(+1.20%) |
Dec 12, 2023 | 292.95 | 295.61 | 292.50 | 295.60 | 1,237,067 | +2.28(+0.78%) |
Dec 11, 2023 | 291.89 | 293.40 | 291.45 | 293.31 | 2,785,289 | +0.34(+0.12%) |
Dec 08, 2023 | 290.48 | 293.28 | 290.39 | 292.98 | 969,545 | +1.47(+0.50%) |
Dec 07, 2023 | 289.89 | 291.84 | 289.49 | 291.51 | 1,411,487 | +3.41(+1.18%) |
Dec 06, 2023 | 291.22 | 291.40 | 287.96 | 288.10 | 1,282,728 | -1.73(-0.60%) |
Dec 05, 2023 | 287.26 | 290.51 | 287.21 | 289.84 | 1,073,916 | +1.44(+0.50%) |
Dec 04, 2023 | 288.29 | 288.67 | 286.17 | 288.39 | 2,031,920 | -2.46(-0.85%) |