Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 440.13 | 440.72 | 434.54 | 437.14 | 348,977 | -1.57(-0.36%) |
Feb 28, 2024 | 434.88 | 440.15 | 434.80 | 438.71 | 131,005 | +2.32(+0.53%) |
Feb 27, 2024 | 441.21 | 443.93 | 434.93 | 436.39 | 144,299 | -4.80(-1.09%) |
Feb 26, 2024 | 439.46 | 444.77 | 437.81 | 441.19 | 284,551 | +3.71(+0.85%) |
Feb 23, 2024 | 439.49 | 441.00 | 434.30 | 437.48 | 141,171 | +0.88(+0.20%) |
Feb 22, 2024 | 439.83 | 443.70 | 434.00 | 436.60 | 298,540 | +3.89(+0.90%) |
Feb 21, 2024 | 434.47 | 434.47 | 425.92 | 432.71 | 239,424 | -2.67(-0.61%) |
Feb 20, 2024 | 438.00 | 440.70 | 432.85 | 435.38 | 184,492 | -5.60(-1.27%) |
Feb 16, 2024 | 443.07 | 443.21 | 437.44 | 440.98 | 202,349 | -0.13(-0.03%) |
Feb 15, 2024 | 423.15 | 454.74 | 421.29 | 441.11 | 378,644 | +0.98(+0.22%) |
Feb 14, 2024 | 435.77 | 441.03 | 432.23 | 440.13 | 229,831 | +8.43(+1.95%) |
Feb 13, 2024 | 423.21 | 436.49 | 423.21 | 431.70 | 246,330 | -3.15(-0.72%) |
Feb 12, 2024 | 440.29 | 441.40 | 434.45 | 434.85 | 194,605 | -6.14(-1.39%) |
Feb 09, 2024 | 437.31 | 442.39 | 433.11 | 440.99 | 165,678 | +5.84(+1.34%) |
Feb 08, 2024 | 434.88 | 437.90 | 434.51 | 435.15 | 142,783 | -0.73(-0.17%) |
Feb 07, 2024 | 433.92 | 437.81 | 430.69 | 435.88 | 133,872 | +5.36(+1.25%) |
Feb 06, 2024 | 429.98 | 431.38 | 425.59 | 430.52 | 128,345 | +3.13(+0.73%) |
Feb 05, 2024 | 428.43 | 429.65 | 421.79 | 427.39 | 117,182 | -3.47(-0.81%) |
Feb 02, 2024 | 428.64 | 433.92 | 427.33 | 430.86 | 201,566 | +1.18(+0.27%) |
Feb 01, 2024 | 422.59 | 431.13 | 421.14 | 429.68 | 134,879 | +6.93(+1.64%) |
Jan 31, 2024 | 430.68 | 432.00 | 421.57 | 422.75 | 146,679 | -9.31(-2.15%) |
Jan 30, 2024 | 434.27 | 437.00 | 431.93 | 432.06 | 136,110 | -4.35(-1.00%) |
Jan 29, 2024 | 432.09 | 436.41 | 430.21 | 436.41 | 148,103 | +5.79(+1.34%) |
Jan 26, 2024 | 429.53 | 432.59 | 428.32 | 430.62 | 153,521 | +1.37(+0.32%) |
Jan 25, 2024 | 441.60 | 441.60 | 428.42 | 429.25 | 230,060 | -10.04(-2.29%) |
Jan 24, 2024 | 447.97 | 451.71 | 439.11 | 439.29 | 251,981 | -4.71(-1.06%) |
Jan 23, 2024 | 440.64 | 445.87 | 438.17 | 444.00 | 193,342 | +3.88(+0.88%) |
Jan 22, 2024 | 434.34 | 440.99 | 434.01 | 440.12 | 199,076 | +9.79(+2.27%) |
Jan 19, 2024 | 426.22 | 430.62 | 424.29 | 430.33 | 125,676 | +6.17(+1.45%) |
Jan 18, 2024 | 421.66 | 424.23 | 419.50 | 424.16 | 155,777 | +4.62(+1.10%) |
Jan 17, 2024 | 416.54 | 419.89 | 411.38 | 419.54 | 129,962 | +2.33(+0.56%) |
Jan 16, 2024 | 427.00 | 429.40 | 416.41 | 417.21 | 179,835 | -11.79(-2.75%) |
Jan 12, 2024 | 426.97 | 430.42 | 425.77 | 429.00 | 171,006 | +3.73(+0.88%) |
Jan 11, 2024 | 421.27 | 425.94 | 419.18 | 425.27 | 177,226 | +6.87(+1.64%) |
Jan 10, 2024 | 413.58 | 418.65 | 412.68 | 418.40 | 163,606 | +5.73(+1.39%) |
Jan 09, 2024 | 410.68 | 415.80 | 410.68 | 412.67 | 102,514 | -1.75(-0.42%) |
Jan 08, 2024 | 404.39 | 414.43 | 402.48 | 414.42 | 243,317 | +13.60(+3.39%) |
Jan 05, 2024 | 401.06 | 405.19 | 398.63 | 400.82 | 243,024 | -0.57(-0.14%) |
Jan 04, 2024 | 406.79 | 409.63 | 400.80 | 401.39 | 161,667 | -5.51(-1.35%) |
Jan 03, 2024 | 406.68 | 411.14 | 405.16 | 406.90 | 221,056 | -1.30(-0.32%) |
Jan 02, 2024 | 414.76 | 414.76 | 400.48 | 408.20 | 294,582 | -9.92(-2.37%) |
Dec 29, 2023 | 418.70 | 420.98 | 416.01 | 418.12 | 142,652 | -0.17(-0.04%) |
Dec 28, 2023 | 415.10 | 419.37 | 414.31 | 418.29 | 122,494 | +2.69(+0.65%) |
Dec 27, 2023 | 416.98 | 416.98 | 413.04 | 415.60 | 126,107 | -0.81(-0.19%) |
Dec 26, 2023 | 415.07 | 418.44 | 414.27 | 416.41 | 128,465 | +1.41(+0.34%) |
Dec 22, 2023 | 415.17 | 416.30 | 411.20 | 415.00 | 204,548 | +2.51(+0.61%) |
Dec 21, 2023 | 411.45 | 412.88 | 408.87 | 412.49 | 138,578 | +3.46(+0.85%) |
Dec 20, 2023 | 412.89 | 416.44 | 408.27 | 409.03 | 162,298 | -5.56(-1.34%) |
Dec 19, 2023 | 419.06 | 420.02 | 412.10 | 414.59 | 217,079 | -3.88(-0.93%) |
Dec 18, 2023 | 411.15 | 419.06 | 410.84 | 418.47 | 300,217 | +8.05(+1.96%) |
Dec 15, 2023 | 409.35 | 411.05 | 405.42 | 410.42 | 630,516 | +0.22(+0.05%) |
Dec 14, 2023 | 411.55 | 415.32 | 406.31 | 410.20 | 306,916 | -2.26(-0.55%) |
Dec 13, 2023 | 408.54 | 413.13 | 407.96 | 412.46 | 226,836 | +4.77(+1.17%) |
Dec 12, 2023 | 404.13 | 407.73 | 402.00 | 407.69 | 177,842 | +3.78(+0.94%) |
Dec 11, 2023 | 403.04 | 409.38 | 403.04 | 403.91 | 180,656 | +0.84(+0.21%) |
Dec 08, 2023 | 400.79 | 404.71 | 400.59 | 403.07 | 160,875 | +0.93(+0.23%) |
Dec 07, 2023 | 404.33 | 407.74 | 399.68 | 402.14 | 151,577 | -2.11(-0.52%) |
Dec 06, 2023 | 413.07 | 415.00 | 403.93 | 404.25 | 198,882 | -6.62(-1.61%) |
Dec 05, 2023 | 409.71 | 411.02 | 407.26 | 410.87 | 211,148 | -2.07(-0.50%) |
Dec 04, 2023 | 409.93 | 413.76 | 408.58 | 412.94 | 177,951 | -0.79(-0.19%) |