Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 315.78 | 320.69 | 308.73 | 310.55 | 8,155,904 | -5.60(-1.77%) |
Feb 28, 2024 | 311.28 | 316.85 | 307.81 | 316.15 | 7,978,542 | +1.40(+0.44%) |
Feb 27, 2024 | 317.40 | 327.57 | 307.55 | 314.75 | 21,328,832 | +11.97(+3.95%) |
Feb 26, 2024 | 288.52 | 313.88 | 286.79 | 302.78 | 21,762,692 | +20.69(+7.33%) |
Feb 23, 2024 | 276.95 | 284.32 | 271.62 | 282.09 | 15,333,828 | +14.27(+5.33%) |
Feb 22, 2024 | 274.13 | 276.81 | 265.00 | 267.82 | 19,291,536 | +5.85(+2.23%) |
Feb 21, 2024 | 275.20 | 275.98 | 260.09 | 261.97 | 43,864,640 | -104.12(-28.44%) |
Feb 20, 2024 | 362.85 | 369.29 | 359.82 | 366.09 | 9,985,086 | -0.32(-0.09%) |
Feb 16, 2024 | 369.50 | 370.99 | 362.05 | 366.41 | 3,262,885 | -0.47(-0.13%) |
Feb 15, 2024 | 368.18 | 369.79 | 361.62 | 366.88 | 2,715,206 | -1.45(-0.39%) |
Feb 14, 2024 | 368.81 | 375.17 | 366.12 | 368.33 | 3,091,264 | +0.07(+0.02%) |
Feb 13, 2024 | 359.12 | 374.38 | 353.81 | 368.26 | 7,839,497 | -3.71(-1.00%) |
Feb 12, 2024 | 375.45 | 376.30 | 367.53 | 371.97 | 2,865,964 | -4.93(-1.31%) |
Feb 09, 2024 | 373.05 | 380.84 | 369.00 | 376.90 | 3,500,989 | +9.88(+2.69%) |
Feb 08, 2024 | 363.22 | 371.72 | 363.00 | 367.02 | 2,963,940 | +2.52(+0.69%) |
Feb 07, 2024 | 351.40 | 366.14 | 349.40 | 364.50 | 6,591,230 | +23.01(+6.74%) |
Feb 06, 2024 | 345.49 | 347.75 | 336.00 | 341.49 | 2,733,502 | -2.99(-0.87%) |
Feb 05, 2024 | 344.28 | 345.50 | 337.94 | 344.48 | 2,669,128 | -0.58(-0.17%) |
Feb 02, 2024 | 339.56 | 346.43 | 339.00 | 345.06 | 2,540,324 | +5.09(+1.50%) |
Feb 01, 2024 | 339.00 | 340.44 | 335.44 | 339.97 | 2,174,303 | +1.46(+0.43%) |
Jan 31, 2024 | 342.23 | 343.99 | 332.67 | 338.51 | 2,482,385 | -7.38(-2.13%) |
Jan 30, 2024 | 344.83 | 347.63 | 342.76 | 345.89 | 1,739,801 | +0.64(+0.19%) |
Jan 29, 2024 | 341.99 | 345.49 | 340.77 | 345.25 | 2,617,103 | +2.81(+0.82%) |
Jan 26, 2024 | 340.00 | 344.30 | 338.06 | 342.44 | 2,185,820 | +2.25(+0.66%) |
Jan 25, 2024 | 344.46 | 344.46 | 336.57 | 340.19 | 3,451,420 | -0.05(-0.01%) |
Jan 24, 2024 | 347.82 | 347.99 | 339.84 | 340.24 | 2,924,707 | -3.94(-1.14%) |
Jan 23, 2024 | 345.57 | 346.00 | 338.32 | 344.18 | 3,048,213 | -1.47(-0.43%) |
Jan 22, 2024 | 346.29 | 350.60 | 342.45 | 345.65 | 3,508,015 | +7.91(+2.34%) |
Jan 19, 2024 | 339.53 | 340.40 | 334.31 | 337.74 | 3,294,034 | +1.97(+0.59%) |
Jan 18, 2024 | 336.41 | 338.59 | 332.56 | 335.77 | 3,596,965 | +5.71(+1.73%) |
Jan 17, 2024 | 330.54 | 332.47 | 322.61 | 330.06 | 3,930,662 | -1.99(-0.60%) |
Jan 16, 2024 | 328.30 | 333.30 | 325.50 | 332.05 | 3,751,228 | +6.81(+2.09%) |
Jan 12, 2024 | 324.51 | 330.40 | 321.40 | 325.24 | 3,195,523 | +1.75(+0.54%) |
Jan 11, 2024 | 320.53 | 325.37 | 316.52 | 323.49 | 4,995,346 | +7.40(+2.34%) |
Jan 10, 2024 | 305.20 | 316.49 | 305.10 | 316.09 | 5,077,629 | +15.67(+5.22%) |
Jan 09, 2024 | 287.61 | 301.00 | 286.90 | 300.42 | 3,648,730 | +10.92(+3.77%) |
Jan 08, 2024 | 283.52 | 290.74 | 283.50 | 289.50 | 2,914,397 | +6.57(+2.32%) |
Jan 05, 2024 | 284.19 | 286.45 | 281.84 | 282.93 | 1,857,347 | -0.37(-0.13%) |
Jan 04, 2024 | 286.00 | 287.48 | 282.90 | 283.30 | 2,538,929 | -3.17(-1.11%) |
Jan 03, 2024 | 284.68 | 289.12 | 282.82 | 286.47 | 2,467,085 | -2.45(-0.85%) |
Jan 02, 2024 | 291.94 | 292.12 | 284.83 | 288.92 | 2,880,342 | -5.96(-2.02%) |
Dec 29, 2023 | 296.71 | 296.72 | 291.95 | 294.88 | 2,068,880 | -0.70(-0.24%) |
Dec 28, 2023 | 296.98 | 297.66 | 293.80 | 295.58 | 1,945,502 | -1.92(-0.65%) |
Dec 27, 2023 | 300.48 | 300.89 | 295.82 | 297.50 | 2,093,000 | -3.32(-1.10%) |
Dec 26, 2023 | 298.87 | 301.99 | 298.50 | 300.82 | 1,557,833 | +2.61(+0.88%) |
Dec 22, 2023 | 300.33 | 300.75 | 297.50 | 298.21 | 2,415,195 | -1.19(-0.40%) |
Dec 21, 2023 | 302.78 | 304.11 | 295.91 | 299.40 | 2,885,466 | -1.58(-0.52%) |
Dec 20, 2023 | 305.46 | 308.00 | 300.45 | 300.98 | 3,341,237 | -7.63(-2.47%) |
Dec 19, 2023 | 307.58 | 310.88 | 306.18 | 308.61 | 3,878,448 | +1.03(+0.33%) |
Dec 18, 2023 | 304.25 | 309.42 | 304.01 | 307.58 | 3,328,775 | +0.28(+0.09%) |
Dec 15, 2023 | 301.03 | 309.05 | 299.25 | 307.30 | 9,131,437 | +6.86(+2.28%) |
Dec 14, 2023 | 315.00 | 318.00 | 298.13 | 300.44 | 6,791,569 | -13.42(-4.28%) |
Dec 13, 2023 | 305.04 | 316.19 | 305.04 | 313.86 | 5,182,672 | +8.28(+2.71%) |
Dec 12, 2023 | 299.57 | 307.88 | 299.41 | 305.58 | 4,562,309 | +5.70(+1.90%) |
Dec 11, 2023 | 297.90 | 300.11 | 295.32 | 299.88 | 4,042,717 | +1.46(+0.49%) |
Dec 08, 2023 | 290.64 | 298.91 | 290.64 | 298.42 | 2,406,634 | +4.81(+1.64%) |
Dec 07, 2023 | 288.18 | 294.37 | 286.69 | 293.61 | 4,305,671 | +6.41(+2.23%) |
Dec 06, 2023 | 293.80 | 296.15 | 286.91 | 287.20 | 3,065,365 | -5.58(-1.91%) |
Dec 05, 2023 | 282.54 | 292.81 | 280.66 | 292.78 | 3,198,052 | +6.17(+2.15%) |
Dec 04, 2023 | 294.24 | 295.00 | 282.79 | 286.61 | 4,640,658 | -9.55(-3.22%) |