Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 315.84 | 316.46 | 313.89 | 313.97 | 350,520 | -1.58(-0.50%) |
Feb 28, 2024 | 314.53 | 316.73 | 314.53 | 315.55 | 122,343 | +0.66(+0.21%) |
Feb 27, 2024 | 315.77 | 318.40 | 314.35 | 314.89 | 313,981 | -1.10(-0.35%) |
Feb 26, 2024 | 319.90 | 320.33 | 296.06 | 315.99 | 1,111,602 | -4.26(-1.33%) |
Feb 23, 2024 | 318.62 | 320.56 | 318.62 | 320.25 | 339,889 | +0.87(+0.27%) |
Feb 22, 2024 | 318.94 | 319.62 | 318.40 | 319.38 | 375,086 | +0.44(+0.14%) |
Feb 21, 2024 | 318.01 | 319.00 | 318.01 | 318.94 | 255,994 | +0.35(+0.11%) |
Feb 20, 2024 | 317.75 | 319.00 | 317.56 | 318.59 | 350,166 | +0.34(+0.11%) |
Feb 16, 2024 | 318.22 | 320.08 | 317.22 | 318.25 | 265,363 | -1.14(-0.36%) |
Feb 15, 2024 | 320.85 | 321.45 | 318.57 | 319.39 | 479,153 | -1.46(-0.46%) |
Feb 14, 2024 | 318.69 | 321.10 | 318.43 | 320.85 | 482,687 | +2.85(+0.90%) |
Feb 13, 2024 | 317.60 | 318.60 | 317.27 | 318.00 | 449,752 | -0.57(-0.18%) |
Feb 12, 2024 | 316.95 | 318.60 | 316.75 | 318.57 | 541,896 | +1.43(+0.45%) |
Feb 09, 2024 | 316.85 | 317.17 | 315.38 | 317.14 | 469,644 | +1.02(+0.32%) |
Feb 08, 2024 | 315.50 | 316.77 | 315.50 | 316.12 | 502,263 | +2.06(+0.66%) |
Feb 07, 2024 | 316.00 | 316.00 | 313.77 | 314.06 | 835,667 | -1.75(-0.55%) |
Feb 06, 2024 | 313.76 | 315.87 | 313.51 | 315.81 | 608,465 | -1.08(-0.34%) |
Feb 05, 2024 | 315.00 | 317.30 | 315.00 | 316.89 | 612,442 | +2.01(+0.64%) |
Feb 02, 2024 | 313.41 | 315.29 | 313.32 | 314.88 | 610,675 | +1.38(+0.44%) |
Feb 01, 2024 | 313.99 | 314.15 | 313.10 | 313.50 | 582,273 | +0.08(+0.03%) |
Jan 31, 2024 | 314.00 | 314.57 | 313.14 | 313.42 | 726,273 | -0.44(-0.14%) |
Jan 30, 2024 | 314.15 | 314.50 | 312.78 | 313.86 | 1,398,964 | -0.08(-0.03%) |
Jan 29, 2024 | 314.50 | 314.50 | 313.80 | 313.94 | 907,387 | -0.06(-0.02%) |
Jan 26, 2024 | 314.31 | 314.90 | 313.89 | 314.00 | 802,722 | +0.05(+0.02%) |
Jan 25, 2024 | 315.95 | 315.95 | 313.63 | 313.95 | 1,162,618 | -1.20(-0.38%) |
Jan 24, 2024 | 315.81 | 316.14 | 315.00 | 315.15 | 733,901 | -0.81(-0.26%) |
Jan 23, 2024 | 315.40 | 316.24 | 314.80 | 315.96 | 846,903 | +0.82(+0.26%) |
Jan 22, 2024 | 316.45 | 316.72 | 315.05 | 315.14 | 898,153 | -0.48(-0.15%) |
Jan 19, 2024 | 316.43 | 316.45 | 315.51 | 315.62 | 774,954 | -0.33(-0.10%) |
Jan 18, 2024 | 316.51 | 316.80 | 315.64 | 315.95 | 1,075,905 | -0.19(-0.06%) |
Jan 17, 2024 | 316.75 | 317.13 | 315.90 | 316.14 | 1,359,763 | -0.61(-0.19%) |
Jan 16, 2024 | 316.81 | 317.25 | 316.60 | 316.75 | 874,265 | +0.00(+0.00%) |
Jan 12, 2024 | 317.29 | 319.42 | 316.55 | 316.75 | 1,052,131 | +0.22(+0.07%) |
Jan 11, 2024 | 317.05 | 317.70 | 316.25 | 316.53 | 1,196,774 | -0.76(-0.24%) |
Jan 10, 2024 | 317.70 | 318.18 | 317.24 | 317.29 | 1,394,967 | +0.16(+0.05%) |
Jan 09, 2024 | 316.80 | 317.45 | 316.52 | 317.13 | 1,605,414 | +0.44(+0.14%) |
Jan 08, 2024 | 316.97 | 317.04 | 316.31 | 316.69 | 1,133,056 | +0.44(+0.14%) |
Jan 05, 2024 | 315.02 | 317.04 | 314.88 | 316.25 | 1,100,392 | +1.20(+0.38%) |
Jan 04, 2024 | 314.90 | 315.55 | 314.75 | 315.05 | 1,805,284 | +0.89(+0.28%) |
Jan 03, 2024 | 314.74 | 315.68 | 313.96 | 314.16 | 2,668,747 | -0.58(-0.18%) |
Jan 02, 2024 | 316.36 | 316.99 | 314.31 | 314.74 | 1,952,295 | -1.77(-0.56%) |
Dec 29, 2023 | 316.81 | 317.20 | 316.26 | 316.51 | 1,114,188 | +0.21(+0.07%) |
Dec 28, 2023 | 317.25 | 318.22 | 316.11 | 316.30 | 2,066,073 | -0.86(-0.27%) |
Dec 27, 2023 | 317.18 | 317.49 | 316.94 | 317.16 | 1,817,883 | +0.16(+0.05%) |
Dec 26, 2023 | 317.80 | 318.19 | 316.83 | 317.00 | 2,414,113 | -0.85(-0.27%) |
Dec 22, 2023 | 317.30 | 318.75 | 315.79 | 317.85 | 7,041,422 | +102.66(+47.71%) |
Dec 21, 2023 | 213.49 | 215.63 | 210.91 | 215.19 | 183,517 | +3.81(+1.80%) |
Dec 20, 2023 | 217.38 | 219.49 | 210.14 | 211.38 | 232,868 | -7.66(-3.50%) |
Dec 19, 2023 | 219.02 | 222.48 | 216.63 | 219.04 | 230,492 | +3.04(+1.41%) |
Dec 18, 2023 | 219.17 | 219.17 | 211.58 | 216.00 | 378,224 | -3.77(-1.72%) |
Dec 15, 2023 | 218.66 | 220.84 | 214.39 | 219.77 | 458,857 | +0.65(+0.30%) |
Dec 14, 2023 | 220.40 | 220.40 | 213.25 | 219.12 | 477,504 | +1.26(+0.58%) |
Dec 13, 2023 | 214.81 | 220.73 | 214.69 | 217.86 | 323,553 | +4.12(+1.93%) |
Dec 12, 2023 | 204.52 | 214.67 | 202.73 | 213.74 | 272,522 | +10.03(+4.92%) |
Dec 11, 2023 | 205.17 | 206.05 | 198.44 | 203.71 | 262,323 | -1.77(-0.86%) |
Dec 08, 2023 | 204.04 | 206.18 | 200.00 | 205.48 | 556,792 | -0.77(-0.37%) |
Dec 07, 2023 | 206.70 | 208.86 | 190.01 | 206.25 | 1,013,580 | -2.55(-1.22%) |
Dec 06, 2023 | 210.24 | 218.03 | 208.01 | 208.80 | 335,839 | +0.80(+0.38%) |
Dec 05, 2023 | 196.06 | 208.25 | 193.31 | 208.00 | 442,422 | +10.43(+5.28%) |
Dec 04, 2023 | 195.00 | 199.37 | 192.08 | 197.57 | 213,199 | +1.04(+0.53%) |