Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 365.02 | 366.49 | 361.51 | 363.70 | 2,500,466 | +0.24(+0.07%) |
Feb 28, 2024 | 360.08 | 363.98 | 359.80 | 363.46 | 1,681,777 | +4.13(+1.15%) |
Feb 27, 2024 | 361.79 | 362.76 | 356.92 | 359.33 | 1,565,691 | -2.54(-0.70%) |
Feb 26, 2024 | 362.68 | 365.00 | 360.29 | 361.87 | 1,597,989 | -1.44(-0.40%) |
Feb 23, 2024 | 356.66 | 364.11 | 356.08 | 363.31 | 1,710,623 | +7.85(+2.21%) |
Feb 22, 2024 | 352.82 | 356.82 | 351.85 | 355.46 | 2,206,080 | -0.51(-0.14%) |
Feb 21, 2024 | 355.27 | 357.28 | 353.15 | 355.97 | 1,369,432 | -0.09(-0.03%) |
Feb 20, 2024 | 358.17 | 359.36 | 353.76 | 356.06 | 1,980,876 | -3.29(-0.91%) |
Feb 16, 2024 | 359.66 | 362.66 | 356.94 | 359.35 | 2,282,769 | -3.96(-1.09%) |
Feb 15, 2024 | 365.75 | 370.63 | 359.44 | 363.31 | 4,949,116 | -20.05(-5.23%) |
Feb 14, 2024 | 381.59 | 384.14 | 375.74 | 383.36 | 2,415,436 | +5.49(+1.45%) |
Feb 13, 2024 | 383.21 | 383.98 | 374.12 | 377.87 | 1,771,144 | -10.08(-2.60%) |
Feb 12, 2024 | 382.91 | 390.07 | 382.91 | 387.95 | 1,704,378 | +8.07(+2.12%) |
Feb 09, 2024 | 382.75 | 383.41 | 379.05 | 379.88 | 1,431,778 | -4.52(-1.18%) |
Feb 08, 2024 | 384.46 | 386.14 | 382.85 | 384.41 | 1,146,193 | -0.12(-0.03%) |
Feb 07, 2024 | 388.99 | 390.38 | 384.20 | 384.53 | 1,677,480 | -2.94(-0.76%) |
Feb 06, 2024 | 387.77 | 392.71 | 386.71 | 387.46 | 1,747,073 | +2.86(+0.74%) |
Feb 05, 2024 | 390.55 | 392.19 | 381.74 | 384.61 | 2,171,968 | -6.55(-1.67%) |
Feb 02, 2024 | 388.80 | 393.62 | 385.20 | 391.15 | 1,673,092 | -1.08(-0.27%) |
Feb 01, 2024 | 393.62 | 395.74 | 388.08 | 392.23 | 1,490,838 | +0.10(+0.03%) |
Jan 31, 2024 | 395.85 | 396.53 | 391.30 | 392.13 | 1,347,346 | -3.34(-0.84%) |
Jan 30, 2024 | 393.68 | 397.30 | 392.95 | 395.47 | 1,101,847 | -0.75(-0.19%) |
Jan 29, 2024 | 392.50 | 396.72 | 391.28 | 396.21 | 973,356 | +4.05(+1.03%) |
Jan 26, 2024 | 392.33 | 395.26 | 391.62 | 392.17 | 888,144 | +0.61(+0.16%) |
Jan 25, 2024 | 391.69 | 393.54 | 387.17 | 391.56 | 1,107,472 | +4.58(+1.18%) |
Jan 24, 2024 | 388.50 | 391.72 | 384.98 | 386.98 | 1,450,387 | +0.95(+0.25%) |
Jan 23, 2024 | 385.75 | 388.44 | 383.20 | 386.03 | 963,286 | +2.86(+0.75%) |
Jan 22, 2024 | 380.55 | 385.70 | 380.18 | 383.17 | 1,117,755 | +1.86(+0.49%) |
Jan 19, 2024 | 381.20 | 382.96 | 375.94 | 381.31 | 1,227,651 | +1.32(+0.35%) |
Jan 18, 2024 | 377.70 | 380.35 | 374.83 | 379.98 | 1,130,073 | +2.77(+0.73%) |
Jan 17, 2024 | 379.79 | 380.61 | 376.10 | 377.21 | 1,480,106 | -6.72(-1.75%) |
Jan 16, 2024 | 384.33 | 387.91 | 382.58 | 383.93 | 1,297,656 | -1.16(-0.30%) |
Jan 12, 2024 | 390.58 | 393.79 | 384.32 | 385.08 | 1,226,312 | -3.70(-0.95%) |
Jan 11, 2024 | 393.38 | 394.43 | 388.50 | 388.78 | 1,194,635 | -3.48(-0.89%) |
Jan 10, 2024 | 391.69 | 392.72 | 389.21 | 392.26 | 1,007,574 | +0.49(+0.12%) |
Jan 09, 2024 | 394.25 | 395.39 | 388.57 | 391.77 | 1,016,105 | -4.74(-1.20%) |
Jan 08, 2024 | 392.08 | 396.87 | 389.09 | 396.51 | 1,237,918 | +2.01(+0.51%) |
Jan 05, 2024 | 388.99 | 395.76 | 386.63 | 394.50 | 1,104,420 | +3.56(+0.91%) |
Jan 04, 2024 | 393.06 | 397.08 | 390.65 | 390.94 | 1,337,060 | -0.96(-0.24%) |
Jan 03, 2024 | 395.16 | 396.13 | 391.81 | 391.90 | 1,402,768 | -7.53(-1.89%) |
Jan 02, 2024 | 397.65 | 405.08 | 396.53 | 399.43 | 1,419,875 | +1.04(+0.26%) |
Dec 29, 2023 | 398.01 | 399.27 | 396.29 | 398.39 | 1,108,428 | +0.61(+0.15%) |
Dec 28, 2023 | 399.37 | 399.58 | 396.89 | 397.79 | 1,129,345 | -0.91(-0.23%) |
Dec 27, 2023 | 397.19 | 399.60 | 396.37 | 398.69 | 829,651 | +0.37(+0.09%) |
Dec 26, 2023 | 393.94 | 400.38 | 393.80 | 398.33 | 973,256 | +4.42(+1.12%) |
Dec 22, 2023 | 390.42 | 394.84 | 390.22 | 393.91 | 1,085,301 | +3.45(+0.88%) |
Dec 21, 2023 | 388.07 | 390.56 | 386.25 | 390.45 | 929,951 | +6.04(+1.57%) |
Dec 20, 2023 | 391.27 | 392.54 | 384.08 | 384.42 | 1,603,911 | -6.63(-1.70%) |
Dec 19, 2023 | 382.09 | 391.29 | 380.49 | 391.05 | 2,093,195 | +11.10(+2.92%) |
Dec 18, 2023 | 383.99 | 386.78 | 379.88 | 379.95 | 1,414,796 | -3.29(-0.86%) |
Dec 15, 2023 | 383.10 | 384.98 | 379.64 | 383.24 | 3,934,680 | -2.33(-0.61%) |
Dec 14, 2023 | 378.44 | 392.43 | 377.35 | 385.57 | 3,602,149 | +11.33(+3.03%) |
Dec 13, 2023 | 356.71 | 375.04 | 355.89 | 374.25 | 3,430,791 | +17.49(+4.90%) |
Dec 12, 2023 | 358.30 | 358.72 | 352.99 | 356.75 | 1,845,564 | -1.63(-0.45%) |
Dec 11, 2023 | 361.82 | 363.25 | 358.29 | 358.38 | 2,072,639 | -2.62(-0.73%) |
Dec 08, 2023 | 359.15 | 361.50 | 358.22 | 361.00 | 2,075,715 | +2.43(+0.68%) |
Dec 07, 2023 | 362.33 | 362.67 | 357.54 | 358.57 | 2,759,137 | -4.29(-1.18%) |
Dec 06, 2023 | 360.36 | 367.17 | 359.84 | 362.86 | 3,242,048 | +4.37(+1.22%) |
Dec 05, 2023 | 365.08 | 365.24 | 358.12 | 358.49 | 1,583,937 | -7.73(-2.11%) |
Dec 04, 2023 | 362.80 | 367.65 | 361.36 | 366.22 | 1,416,324 | +0.12(+0.03%) |