Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 574.27 | 574.62 | 567.18 | 569.80 | 1,795,425 | -1.85(-0.32%) |
Feb 28, 2024 | 564.83 | 572.63 | 564.65 | 571.65 | 1,022,086 | +5.86(+1.03%) |
Feb 27, 2024 | 564.61 | 567.45 | 560.47 | 565.80 | 901,750 | +2.69(+0.48%) |
Feb 26, 2024 | 562.97 | 565.62 | 560.64 | 563.11 | 759,064 | -1.23(-0.22%) |
Feb 23, 2024 | 562.50 | 566.31 | 560.49 | 564.34 | 970,711 | +4.22(+0.75%) |
Feb 22, 2024 | 554.63 | 560.37 | 549.91 | 560.12 | 1,140,339 | +7.63(+1.38%) |
Feb 21, 2024 | 545.75 | 552.61 | 543.93 | 552.49 | 786,995 | +4.71(+0.86%) |
Feb 20, 2024 | 544.50 | 550.05 | 541.99 | 547.78 | 989,945 | +0.30(+0.05%) |
Feb 16, 2024 | 545.96 | 552.33 | 545.96 | 547.48 | 1,029,024 | -0.73(-0.13%) |
Feb 15, 2024 | 546.90 | 552.86 | 544.92 | 548.21 | 1,520,042 | +0.30(+0.05%) |
Feb 14, 2024 | 541.28 | 548.33 | 541.28 | 547.91 | 1,309,201 | +9.66(+1.80%) |
Feb 13, 2024 | 541.06 | 545.83 | 534.06 | 538.25 | 1,268,847 | -8.25(-1.51%) |
Feb 12, 2024 | 550.64 | 550.64 | 543.75 | 546.50 | 1,073,743 | -3.89(-0.71%) |
Feb 09, 2024 | 549.29 | 553.77 | 547.93 | 550.39 | 1,281,681 | -0.14(-0.03%) |
Feb 08, 2024 | 551.84 | 552.50 | 541.10 | 550.53 | 1,597,328 | -1.42(-0.26%) |
Feb 07, 2024 | 561.63 | 565.63 | 551.67 | 551.95 | 1,452,364 | -7.97(-1.42%) |
Feb 06, 2024 | 552.13 | 560.13 | 551.09 | 559.91 | 1,329,012 | +8.66(+1.57%) |
Feb 05, 2024 | 549.10 | 556.61 | 546.31 | 551.26 | 1,474,644 | -0.20(-0.04%) |
Feb 02, 2024 | 548.66 | 554.09 | 541.53 | 551.46 | 1,328,342 | -0.41(-0.07%) |
Feb 01, 2024 | 541.78 | 553.56 | 533.89 | 551.87 | 2,165,297 | +13.24(+2.46%) |
Jan 31, 2024 | 562.93 | 565.63 | 537.43 | 538.63 | 3,591,796 | -28.12(-4.96%) |
Jan 30, 2024 | 559.13 | 569.62 | 559.13 | 566.75 | 2,301,631 | +9.34(+1.68%) |
Jan 29, 2024 | 549.64 | 558.82 | 547.00 | 557.40 | 2,447,521 | +10.43(+1.91%) |
Jan 26, 2024 | 553.64 | 556.04 | 546.29 | 546.97 | 3,174,401 | +9.11(+1.69%) |
Jan 25, 2024 | 542.87 | 547.42 | 537.29 | 537.86 | 1,758,372 | -1.78(-0.33%) |
Jan 24, 2024 | 549.49 | 551.63 | 538.79 | 539.63 | 1,843,671 | -10.74(-1.95%) |
Jan 23, 2024 | 555.83 | 556.66 | 545.01 | 550.38 | 1,119,770 | -2.65(-0.48%) |
Jan 22, 2024 | 552.52 | 558.32 | 550.17 | 553.03 | 1,819,727 | +1.64(+0.30%) |
Jan 19, 2024 | 544.80 | 552.91 | 541.48 | 551.39 | 2,125,359 | +7.32(+1.35%) |
Jan 18, 2024 | 537.00 | 546.67 | 535.64 | 544.06 | 1,729,293 | +5.17(+0.96%) |
Jan 17, 2024 | 538.40 | 545.59 | 536.49 | 538.90 | 1,967,570 | -2.75(-0.51%) |
Jan 16, 2024 | 543.15 | 550.48 | 540.83 | 541.64 | 1,840,149 | -2.32(-0.43%) |
Jan 12, 2024 | 548.15 | 552.72 | 542.43 | 543.96 | 2,014,883 | -1.68(-0.31%) |
Jan 11, 2024 | 543.17 | 548.18 | 540.05 | 545.64 | 1,983,895 | +2.07(+0.38%) |
Jan 10, 2024 | 540.43 | 549.00 | 533.53 | 543.57 | 2,027,906 | +2.08(+0.38%) |
Jan 09, 2024 | 538.17 | 558.86 | 536.29 | 541.49 | 2,891,869 | +0.47(+0.09%) |
Jan 08, 2024 | 529.28 | 543.20 | 527.05 | 541.02 | 2,128,194 | +10.14(+1.91%) |
Jan 05, 2024 | 533.62 | 540.41 | 530.12 | 530.88 | 1,818,405 | -6.13(-1.14%) |
Jan 04, 2024 | 526.97 | 539.49 | 526.97 | 537.01 | 1,832,459 | +8.53(+1.62%) |
Jan 03, 2024 | 542.45 | 542.45 | 527.62 | 528.47 | 2,171,378 | -15.32(-2.82%) |
Jan 02, 2024 | 529.21 | 545.74 | 527.02 | 543.79 | 2,312,370 | +13.35(+2.52%) |
Dec 29, 2023 | 530.86 | 533.62 | 529.17 | 530.44 | 804,815 | -2.15(-0.40%) |
Dec 28, 2023 | 532.65 | 535.65 | 531.15 | 532.59 | 763,870 | +1.29(+0.24%) |
Dec 27, 2023 | 530.46 | 532.72 | 528.95 | 531.30 | 806,493 | +1.95(+0.37%) |
Dec 26, 2023 | 526.53 | 530.89 | 525.43 | 529.35 | 639,524 | +0.65(+0.12%) |
Dec 22, 2023 | 527.74 | 532.57 | 526.55 | 528.70 | 1,082,197 | +2.49(+0.47%) |
Dec 21, 2023 | 517.73 | 526.68 | 517.73 | 526.21 | 1,017,620 | +7.12(+1.37%) |
Dec 20, 2023 | 527.65 | 532.14 | 519.03 | 519.09 | 1,498,281 | -8.70(-1.65%) |
Dec 19, 2023 | 520.67 | 528.51 | 519.47 | 527.79 | 2,571,073 | +9.51(+1.84%) |
Dec 18, 2023 | 520.79 | 523.52 | 515.26 | 518.28 | 1,815,755 | +0.59(+0.11%) |
Dec 15, 2023 | 520.43 | 523.14 | 517.38 | 517.69 | 4,367,361 | -3.49(-0.67%) |
Dec 14, 2023 | 529.19 | 534.08 | 519.79 | 521.18 | 2,765,041 | +3.33(+0.64%) |
Dec 13, 2023 | 497.93 | 518.18 | 496.22 | 517.85 | 2,768,575 | +21.14(+4.26%) |
Dec 12, 2023 | 495.67 | 497.85 | 490.81 | 496.71 | 1,424,598 | +2.38(+0.48%) |
Dec 11, 2023 | 491.90 | 496.79 | 490.68 | 494.33 | 2,033,568 | +5.21(+1.07%) |
Dec 08, 2023 | 492.15 | 495.02 | 487.37 | 489.12 | 1,876,513 | -4.32(-0.88%) |
Dec 07, 2023 | 493.87 | 497.63 | 491.65 | 493.44 | 2,102,786 | +0.29(+0.06%) |
Dec 06, 2023 | 494.34 | 496.02 | 491.00 | 493.15 | 1,243,369 | +2.21(+0.45%) |
Dec 05, 2023 | 492.31 | 492.97 | 486.41 | 490.94 | 1,615,649 | -3.74(-0.76%) |
Dec 04, 2023 | 492.81 | 497.65 | 489.71 | 494.68 | 1,223,902 | -0.79(-0.16%) |