Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 376.15 | 380.92 | 376.15 | 378.64 | 21,116 | +6.00(+1.61%) |
Feb 28, 2024 | 374.02 | 382.95 | 372.01 | 372.63 | 39,849 | -5.05(-1.34%) |
Feb 27, 2024 | 383.76 | 386.99 | 377.29 | 377.68 | 14,272 | -4.13(-1.08%) |
Feb 26, 2024 | 388.08 | 390.26 | 381.81 | 381.81 | 30,948 | -5.38(-1.39%) |
Feb 23, 2024 | 397.76 | 398.68 | 387.19 | 387.19 | 19,017 | -3.63(-0.93%) |
Feb 22, 2024 | 391.25 | 397.12 | 383.72 | 390.82 | 56,824 | -1.76(-0.45%) |
Feb 21, 2024 | 393.78 | 405.82 | 392.25 | 392.57 | 43,674 | -6.64(-1.66%) |
Feb 20, 2024 | 395.58 | 399.55 | 395.58 | 399.22 | 24,857 | +2.00(+0.50%) |
Feb 16, 2024 | 397.00 | 397.99 | 391.80 | 397.22 | 24,014 | +2.20(+0.56%) |
Feb 15, 2024 | 387.57 | 397.00 | 386.09 | 395.02 | 15,763 | +6.54(+1.68%) |
Feb 14, 2024 | 379.10 | 388.48 | 376.44 | 388.48 | 26,104 | +15.75(+4.23%) |
Feb 13, 2024 | 371.15 | 376.63 | 371.15 | 372.72 | 34,176 | -7.58(-1.99%) |
Feb 12, 2024 | 378.29 | 386.68 | 378.29 | 380.30 | 20,589 | +2.14(+0.57%) |
Feb 09, 2024 | 373.52 | 378.16 | 371.84 | 378.16 | 21,541 | +2.48(+0.66%) |
Feb 08, 2024 | 370.33 | 375.69 | 368.45 | 375.69 | 14,958 | +10.69(+2.93%) |
Feb 07, 2024 | 372.60 | 372.60 | 364.82 | 364.99 | 18,184 | -4.09(-1.11%) |
Feb 06, 2024 | 364.42 | 371.79 | 364.42 | 369.08 | 23,513 | +4.87(+1.34%) |
Feb 05, 2024 | 364.10 | 370.13 | 360.06 | 364.22 | 27,323 | +0.12(+0.03%) |
Feb 02, 2024 | 368.90 | 374.70 | 362.90 | 364.10 | 33,368 | -7.40(-1.99%) |
Feb 01, 2024 | 363.21 | 377.36 | 358.07 | 371.49 | 19,887 | +12.44(+3.47%) |
Jan 31, 2024 | 366.97 | 374.04 | 359.03 | 359.05 | 39,259 | -11.16(-3.01%) |
Jan 30, 2024 | 362.37 | 373.15 | 362.05 | 370.21 | 17,769 | +7.96(+2.20%) |
Jan 29, 2024 | 347.24 | 362.81 | 347.24 | 362.25 | 20,815 | +16.12(+4.66%) |
Jan 26, 2024 | 348.23 | 348.43 | 343.45 | 346.13 | 33,376 | +0.53(+0.15%) |
Jan 25, 2024 | 345.34 | 347.53 | 342.46 | 345.60 | 28,491 | +3.43(+1.00%) |
Jan 24, 2024 | 354.11 | 354.11 | 341.98 | 342.18 | 13,832 | -6.62(-1.90%) |
Jan 23, 2024 | 361.99 | 361.99 | 348.46 | 348.80 | 22,555 | -9.99(-2.78%) |
Jan 22, 2024 | 353.80 | 360.58 | 353.80 | 358.78 | 22,832 | +3.94(+1.11%) |
Jan 19, 2024 | 353.41 | 355.14 | 350.20 | 354.84 | 27,086 | +3.42(+0.97%) |
Jan 18, 2024 | 361.73 | 361.73 | 350.42 | 351.42 | 29,869 | -7.16(-2.00%) |
Jan 17, 2024 | 353.41 | 363.37 | 353.41 | 358.57 | 35,499 | +1.93(+0.54%) |
Jan 16, 2024 | 360.57 | 364.20 | 354.44 | 356.64 | 21,498 | -7.69(-2.11%) |
Jan 12, 2024 | 371.09 | 371.33 | 362.07 | 364.34 | 24,692 | -5.01(-1.36%) |
Jan 11, 2024 | 385.63 | 385.63 | 369.34 | 369.34 | 19,563 | -20.00(-5.14%) |
Jan 10, 2024 | 379.82 | 389.34 | 379.82 | 389.34 | 26,037 | +11.34(+3.00%) |
Jan 09, 2024 | 379.06 | 379.19 | 375.31 | 378.00 | 22,527 | -3.24(-0.85%) |
Jan 08, 2024 | 371.52 | 382.66 | 370.15 | 381.25 | 51,586 | +9.40(+2.53%) |
Jan 05, 2024 | 385.28 | 388.11 | 371.84 | 371.84 | 19,759 | -16.68(-4.29%) |
Jan 04, 2024 | 391.12 | 395.50 | 388.52 | 388.52 | 27,919 | -1.05(-0.27%) |
Jan 03, 2024 | 405.58 | 405.58 | 389.56 | 389.56 | 35,181 | -16.55(-4.07%) |
Jan 02, 2024 | 412.52 | 415.62 | 405.50 | 406.11 | 20,431 | -9.57(-2.30%) |
Dec 29, 2023 | 415.97 | 420.11 | 415.64 | 415.68 | 23,930 | -4.33(-1.03%) |
Dec 28, 2023 | 422.49 | 424.75 | 418.52 | 420.00 | 11,710 | -4.26(-1.00%) |
Dec 27, 2023 | 418.13 | 427.86 | 418.13 | 424.27 | 19,069 | +4.34(+1.03%) |
Dec 26, 2023 | 415.62 | 420.93 | 415.62 | 419.93 | 8,678 | +4.36(+1.05%) |
Dec 22, 2023 | 417.88 | 417.88 | 414.29 | 415.56 | 9,542 | -2.46(-0.59%) |
Dec 21, 2023 | 414.46 | 419.00 | 413.53 | 418.03 | 17,981 | +5.23(+1.27%) |
Dec 20, 2023 | 421.26 | 421.26 | 411.56 | 412.80 | 25,950 | -5.68(-1.36%) |
Dec 19, 2023 | 420.43 | 424.85 | 417.19 | 418.48 | 23,632 | -0.63(-0.15%) |
Dec 18, 2023 | 419.87 | 429.28 | 419.11 | 419.11 | 25,819 | -1.43(-0.34%) |
Dec 15, 2023 | 433.52 | 436.81 | 419.74 | 420.54 | 82,045 | -10.52(-2.44%) |
Dec 14, 2023 | 447.98 | 448.60 | 428.24 | 431.06 | 33,890 | -12.83(-2.89%) |
Dec 13, 2023 | 441.52 | 447.87 | 436.92 | 443.90 | 16,108 | +2.04(+0.46%) |
Dec 12, 2023 | 441.02 | 449.27 | 440.45 | 441.86 | 16,751 | +1.34(+0.31%) |
Dec 11, 2023 | 444.75 | 444.75 | 437.03 | 440.51 | 18,795 | -4.16(-0.94%) |
Dec 08, 2023 | 441.31 | 445.99 | 436.11 | 444.67 | 27,735 | +7.35(+1.68%) |
Dec 07, 2023 | 439.82 | 441.70 | 434.78 | 437.33 | 14,903 | +1.97(+0.45%) |
Dec 06, 2023 | 434.04 | 444.45 | 434.04 | 435.36 | 22,232 | +1.35(+0.31%) |
Dec 05, 2023 | 435.54 | 438.42 | 428.57 | 434.00 | 39,195 | -3.37(-0.77%) |
Dec 04, 2023 | 437.25 | 440.28 | 436.87 | 437.37 | 36,077 | +4.33(+1.00%) |