Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 380.93 | 383.84 | 378.36 | 379.42 | 1,690,203 | -0.44(-0.12%) |
Feb 28, 2024 | 377.10 | 381.38 | 376.59 | 379.86 | 538,488 | +2.19(+0.58%) |
Feb 27, 2024 | 379.71 | 379.71 | 375.72 | 377.67 | 547,988 | -2.45(-0.64%) |
Feb 26, 2024 | 385.87 | 387.00 | 379.89 | 380.12 | 536,679 | -5.39(-1.40%) |
Feb 23, 2024 | 382.93 | 386.53 | 382.93 | 385.51 | 549,073 | +3.61(+0.95%) |
Feb 22, 2024 | 380.48 | 384.23 | 377.82 | 381.90 | 790,350 | +6.89(+1.84%) |
Feb 21, 2024 | 372.96 | 376.17 | 370.93 | 375.01 | 720,694 | +0.54(+0.14%) |
Feb 20, 2024 | 368.62 | 375.21 | 367.42 | 374.47 | 967,098 | +4.55(+1.23%) |
Feb 16, 2024 | 371.35 | 374.69 | 367.96 | 369.92 | 987,973 | -2.47(-0.66%) |
Feb 15, 2024 | 367.15 | 374.86 | 367.15 | 372.40 | 1,265,334 | +6.75(+1.84%) |
Feb 14, 2024 | 369.16 | 370.79 | 362.67 | 365.65 | 1,425,937 | -2.74(-0.74%) |
Feb 13, 2024 | 377.57 | 384.94 | 364.93 | 368.39 | 2,006,411 | -31.79(-7.94%) |
Feb 12, 2024 | 406.68 | 406.70 | 400.09 | 400.18 | 1,028,952 | -4.07(-1.01%) |
Feb 09, 2024 | 397.10 | 404.42 | 395.22 | 404.25 | 941,638 | +7.15(+1.80%) |
Feb 08, 2024 | 399.31 | 399.71 | 392.51 | 397.10 | 722,526 | -6.83(-1.69%) |
Feb 07, 2024 | 400.77 | 405.38 | 398.44 | 403.93 | 781,204 | +6.78(+1.71%) |
Feb 06, 2024 | 396.67 | 397.38 | 393.88 | 397.15 | 401,884 | +1.06(+0.27%) |
Feb 05, 2024 | 395.66 | 398.41 | 392.29 | 396.09 | 729,488 | -2.60(-0.65%) |
Feb 02, 2024 | 399.10 | 402.26 | 393.44 | 398.70 | 684,264 | -2.93(-0.73%) |
Feb 01, 2024 | 391.10 | 401.63 | 390.10 | 401.63 | 654,059 | +10.48(+2.68%) |
Jan 31, 2024 | 396.47 | 398.46 | 390.62 | 391.15 | 616,003 | -4.46(-1.13%) |
Jan 30, 2024 | 391.11 | 396.37 | 390.10 | 395.61 | 718,044 | +5.23(+1.34%) |
Jan 29, 2024 | 387.84 | 390.50 | 384.78 | 390.38 | 650,605 | +1.97(+0.51%) |
Jan 26, 2024 | 391.48 | 391.84 | 388.06 | 388.41 | 418,688 | -3.30(-0.84%) |
Jan 25, 2024 | 390.60 | 391.89 | 388.58 | 391.71 | 414,512 | +2.65(+0.68%) |
Jan 24, 2024 | 390.60 | 391.20 | 388.64 | 389.06 | 451,371 | +0.12(+0.03%) |
Jan 23, 2024 | 389.19 | 389.19 | 384.39 | 388.94 | 437,618 | +1.03(+0.26%) |
Jan 22, 2024 | 386.73 | 389.55 | 386.23 | 387.91 | 682,554 | +1.95(+0.50%) |
Jan 19, 2024 | 384.59 | 387.25 | 382.52 | 385.96 | 583,551 | +3.63(+0.95%) |
Jan 18, 2024 | 380.40 | 383.58 | 378.24 | 382.33 | 502,069 | +1.92(+0.50%) |
Jan 17, 2024 | 378.15 | 382.83 | 378.15 | 380.42 | 537,441 | -0.45(-0.12%) |
Jan 16, 2024 | 375.65 | 381.08 | 375.08 | 380.87 | 669,261 | +1.94(+0.51%) |
Jan 12, 2024 | 378.99 | 379.14 | 375.01 | 378.93 | 476,071 | +2.98(+0.79%) |
Jan 11, 2024 | 375.65 | 375.97 | 370.19 | 375.95 | 986,671 | +0.21(+0.06%) |
Jan 10, 2024 | 374.21 | 375.82 | 371.70 | 375.74 | 700,346 | +3.51(+0.94%) |
Jan 09, 2024 | 371.66 | 374.27 | 370.52 | 372.23 | 837,727 | -2.62(-0.70%) |
Jan 08, 2024 | 372.25 | 375.79 | 371.17 | 374.85 | 848,246 | +4.00(+1.08%) |
Jan 05, 2024 | 373.49 | 375.68 | 369.56 | 370.85 | 740,112 | -2.79(-0.75%) |
Jan 04, 2024 | 375.01 | 377.73 | 373.48 | 373.64 | 641,861 | -0.74(-0.20%) |
Jan 03, 2024 | 378.43 | 379.05 | 372.73 | 374.38 | 792,821 | -6.57(-1.72%) |
Jan 02, 2024 | 385.16 | 387.70 | 378.76 | 380.95 | 745,092 | -8.73(-2.24%) |
Dec 29, 2023 | 389.75 | 392.56 | 387.86 | 389.68 | 579,893 | -0.07(-0.02%) |
Dec 28, 2023 | 389.53 | 391.36 | 388.92 | 389.75 | 294,799 | +0.42(+0.11%) |
Dec 27, 2023 | 387.18 | 390.03 | 385.59 | 389.33 | 347,987 | +1.89(+0.49%) |
Dec 26, 2023 | 385.51 | 388.46 | 384.77 | 387.44 | 253,915 | +0.74(+0.19%) |
Dec 22, 2023 | 387.78 | 388.57 | 384.52 | 386.70 | 478,611 | +1.45(+0.38%) |
Dec 21, 2023 | 382.92 | 385.41 | 380.07 | 385.26 | 662,570 | +3.67(+0.96%) |
Dec 20, 2023 | 390.22 | 392.78 | 381.13 | 381.58 | 896,281 | -8.06(-2.07%) |
Dec 19, 2023 | 389.41 | 392.20 | 388.48 | 389.65 | 774,192 | -0.46(-0.12%) |
Dec 18, 2023 | 388.87 | 390.67 | 386.47 | 390.11 | 667,230 | +1.93(+0.50%) |
Dec 15, 2023 | 392.20 | 392.20 | 385.80 | 388.18 | 1,188,426 | -2.55(-0.65%) |
Dec 14, 2023 | 393.82 | 396.01 | 389.60 | 390.73 | 857,551 | +0.80(+0.20%) |
Dec 13, 2023 | 380.96 | 390.38 | 379.35 | 389.94 | 844,509 | +10.23(+2.69%) |
Dec 12, 2023 | 377.50 | 379.85 | 377.11 | 379.71 | 815,706 | +2.97(+0.79%) |
Dec 11, 2023 | 373.67 | 377.96 | 371.16 | 376.74 | 860,513 | +2.97(+0.80%) |
Dec 08, 2023 | 371.15 | 377.46 | 369.15 | 373.76 | 1,285,131 | +1.98(+0.53%) |
Dec 07, 2023 | 373.34 | 374.87 | 370.62 | 371.79 | 868,647 | -0.80(-0.21%) |
Dec 06, 2023 | 376.04 | 377.32 | 372.14 | 372.59 | 892,732 | -2.22(-0.59%) |
Dec 05, 2023 | 372.51 | 375.05 | 368.38 | 374.81 | 885,612 | +1.72(+0.46%) |
Dec 04, 2023 | 367.93 | 373.53 | 367.67 | 373.09 | 1,000,512 | +2.88(+0.78%) |