Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 388.97 | 389.39 | 386.74 | 388.24 | 3,039,044 | +0.35(+0.09%) |
Feb 28, 2024 | 386.23 | 388.02 | 385.89 | 387.89 | 3,327,513 | -0.06(-0.02%) |
Feb 27, 2024 | 388.64 | 388.73 | 387.04 | 387.95 | 2,379,619 | -1.05(-0.27%) |
Feb 26, 2024 | 389.73 | 390.68 | 388.52 | 388.99 | 1,921,790 | -0.57(-0.15%) |
Feb 23, 2024 | 390.05 | 391.11 | 389.20 | 389.56 | 3,466,821 | +0.74(+0.19%) |
Feb 22, 2024 | 386.65 | 389.75 | 386.20 | 388.82 | 5,009,682 | +4.47(+1.16%) |
Feb 21, 2024 | 383.27 | 384.47 | 381.63 | 384.35 | 3,040,995 | +0.36(+0.09%) |
Feb 20, 2024 | 383.81 | 384.87 | 382.85 | 383.99 | 3,309,379 | -0.50(-0.13%) |
Feb 16, 2024 | 385.47 | 386.54 | 384.00 | 384.49 | 3,789,150 | -1.44(-0.37%) |
Feb 15, 2024 | 382.89 | 386.01 | 382.58 | 385.93 | 3,515,886 | +3.94(+1.03%) |
Feb 14, 2024 | 381.71 | 382.25 | 379.79 | 382.00 | 3,485,199 | +1.46(+0.38%) |
Feb 13, 2024 | 382.77 | 382.86 | 378.19 | 380.54 | 5,355,873 | -5.26(-1.36%) |
Feb 12, 2024 | 384.18 | 387.09 | 384.13 | 385.79 | 2,424,561 | +1.38(+0.36%) |
Feb 09, 2024 | 384.88 | 385.19 | 383.45 | 384.41 | 3,547,433 | -0.63(-0.16%) |
Feb 08, 2024 | 385.16 | 385.35 | 383.21 | 385.04 | 2,562,039 | +0.68(+0.18%) |
Feb 07, 2024 | 384.08 | 385.14 | 383.35 | 384.36 | 2,813,055 | +1.58(+0.41%) |
Feb 06, 2024 | 381.63 | 383.07 | 381.21 | 382.78 | 2,519,959 | +1.49(+0.39%) |
Feb 05, 2024 | 383.69 | 383.69 | 379.84 | 381.29 | 3,779,191 | -2.82(-0.73%) |
Feb 02, 2024 | 381.70 | 385.47 | 380.95 | 384.11 | 3,365,064 | +1.31(+0.34%) |
Feb 01, 2024 | 379.12 | 382.85 | 378.70 | 382.80 | 3,668,663 | +3.71(+0.98%) |
Jan 31, 2024 | 382.91 | 383.52 | 379.06 | 379.09 | 4,493,512 | -3.10(-0.81%) |
Jan 30, 2024 | 380.54 | 382.65 | 380.21 | 382.20 | 2,758,998 | +1.17(+0.31%) |
Jan 29, 2024 | 378.73 | 381.12 | 378.27 | 381.02 | 2,743,398 | +2.21(+0.58%) |
Jan 26, 2024 | 377.71 | 379.85 | 377.68 | 378.82 | 3,240,296 | +0.61(+0.16%) |
Jan 25, 2024 | 376.81 | 378.29 | 375.67 | 378.21 | 3,533,217 | +2.38(+0.63%) |
Jan 24, 2024 | 377.94 | 378.35 | 375.69 | 375.83 | 3,982,647 | -0.94(-0.25%) |
Jan 23, 2024 | 377.10 | 377.58 | 375.73 | 376.78 | 3,129,145 | -1.02(-0.27%) |
Jan 22, 2024 | 377.42 | 378.81 | 376.82 | 377.80 | 5,463,348 | +1.46(+0.39%) |
Jan 19, 2024 | 373.54 | 377.11 | 372.23 | 376.34 | 5,249,954 | +3.98(+1.07%) |
Jan 18, 2024 | 369.80 | 372.88 | 368.94 | 372.36 | 3,976,297 | +2.08(+0.56%) |
Jan 17, 2024 | 369.32 | 371.31 | 368.91 | 370.29 | 4,388,597 | -0.93(-0.25%) |
Jan 16, 2024 | 372.52 | 373.08 | 369.61 | 371.22 | 4,514,487 | -2.24(-0.60%) |
Jan 12, 2024 | 375.01 | 375.78 | 372.28 | 373.45 | 3,841,969 | -1.25(-0.33%) |
Jan 11, 2024 | 375.30 | 375.65 | 371.81 | 374.71 | 4,116,843 | +0.22(+0.06%) |
Jan 10, 2024 | 373.10 | 375.00 | 372.84 | 374.49 | 2,731,715 | +1.76(+0.47%) |
Jan 09, 2024 | 372.35 | 373.15 | 371.31 | 372.73 | 3,251,325 | -1.65(-0.44%) |
Jan 08, 2024 | 370.96 | 374.51 | 370.04 | 374.38 | 4,632,621 | +2.19(+0.59%) |
Jan 05, 2024 | 371.98 | 373.79 | 370.77 | 372.19 | 5,417,062 | +0.10(+0.03%) |
Jan 04, 2024 | 372.39 | 374.76 | 371.95 | 372.09 | 4,277,237 | +0.33(+0.09%) |
Jan 03, 2024 | 373.12 | 373.66 | 371.46 | 371.77 | 6,420,659 | -2.86(-0.76%) |
Jan 02, 2024 | 372.35 | 375.35 | 372.35 | 374.63 | 5,810,583 | +0.22(+0.06%) |
Dec 29, 2023 | 374.49 | 375.00 | 372.82 | 374.41 | 3,386,668 | -0.16(-0.04%) |
Dec 28, 2023 | 374.06 | 375.22 | 374.06 | 374.57 | 2,634,806 | +0.47(+0.12%) |
Dec 27, 2023 | 372.65 | 374.33 | 372.30 | 374.10 | 3,079,299 | +1.20(+0.32%) |
Dec 26, 2023 | 371.24 | 373.63 | 371.14 | 372.90 | 2,225,840 | +1.54(+0.41%) |
Dec 22, 2023 | 371.20 | 372.86 | 370.15 | 371.36 | 3,352,572 | -0.08(-0.02%) |
Dec 21, 2023 | 370.45 | 371.69 | 368.74 | 371.44 | 3,851,657 | +3.06(+0.83%) |
Dec 20, 2023 | 372.22 | 373.88 | 368.19 | 368.38 | 4,526,506 | -4.67(-1.25%) |
Dec 19, 2023 | 370.80 | 373.11 | 370.68 | 373.05 | 3,767,617 | +2.50(+0.68%) |
Dec 18, 2023 | 370.85 | 371.43 | 370.32 | 370.54 | 3,425,945 | +0.35(+0.09%) |
Dec 15, 2023 | 369.31 | 370.95 | 368.90 | 370.20 | 7,274,031 | +0.13(+0.04%) |
Dec 14, 2023 | 369.45 | 370.40 | 368.01 | 370.06 | 5,530,680 | +1.58(+0.43%) |
Dec 13, 2023 | 363.39 | 368.49 | 362.80 | 368.49 | 4,325,653 | +5.28(+1.45%) |
Dec 12, 2023 | 362.21 | 363.47 | 361.24 | 363.20 | 3,266,405 | +1.70(+0.47%) |
Dec 11, 2023 | 360.42 | 361.68 | 359.82 | 361.50 | 3,699,608 | +1.56(+0.43%) |
Dec 08, 2023 | 358.60 | 360.50 | 358.22 | 359.94 | 2,956,250 | +1.28(+0.36%) |
Dec 07, 2023 | 358.79 | 359.19 | 357.77 | 358.67 | 3,322,125 | +0.61(+0.17%) |
Dec 06, 2023 | 359.64 | 360.37 | 357.67 | 358.06 | 5,704,352 | -0.68(-0.19%) |
Dec 05, 2023 | 358.69 | 359.09 | 357.55 | 358.74 | 5,415,767 | -0.72(-0.20%) |
Dec 04, 2023 | 357.99 | 359.77 | 357.86 | 359.47 | 4,309,035 | -0.41(-0.11%) |