Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 364.31 | 364.31 | 364.31 | 364.31 | 6,558 | +4.95(+1.38%) |
Feb 28, 2024 | 349.33 | 361.34 | 349.33 | 359.36 | 14,919 | +11.57(+3.33%) |
Feb 27, 2024 | 355.41 | 356.35 | 347.79 | 347.79 | 9,055 | -2.48(-0.71%) |
Feb 26, 2024 | 355.57 | 355.57 | 349.49 | 350.26 | 10,981 | +3.45(+0.99%) |
Feb 23, 2024 | 338.05 | 346.82 | 338.05 | 346.82 | 4,837 | +10.05(+2.98%) |
Feb 22, 2024 | 332.87 | 336.77 | 332.87 | 336.77 | 3,869 | -22.47(-6.26%) |
Feb 21, 2024 | 363.88 | 363.88 | 359.24 | 359.24 | 2,875 | +6.76(+1.92%) |
Feb 20, 2024 | 357.09 | 357.09 | 343.96 | 352.48 | 5,633 | +3.80(+1.09%) |
Feb 16, 2024 | 342.55 | 358.50 | 342.55 | 348.68 | 6,028 | -1.58(-0.45%) |
Feb 15, 2024 | 331.40 | 353.79 | 331.40 | 350.26 | 5,177 | +17.74(+5.34%) |
Feb 14, 2024 | 334.22 | 334.22 | 332.52 | 332.52 | 5,768 | -5.27(-1.56%) |
Feb 13, 2024 | 373.09 | 399.58 | 337.79 | 337.79 | 7,925 | -47.82(-12.40%) |
Feb 12, 2024 | 370.00 | 390.91 | 370.00 | 385.61 | 6,338 | +10.03(+2.67%) |
Feb 09, 2024 | 375.74 | 375.74 | 367.73 | 375.58 | 5,747 | +10.92(+2.99%) |
Feb 08, 2024 | 346.88 | 373.73 | 346.88 | 364.66 | 8,016 | +0.53(+0.15%) |
Feb 07, 2024 | 351.44 | 366.21 | 351.44 | 364.12 | 7,415 | +19.29(+5.59%) |
Feb 06, 2024 | 345.25 | 346.47 | 336.48 | 344.84 | 12,612 | +15.17(+4.60%) |
Feb 05, 2024 | 331.65 | 332.54 | 326.86 | 329.67 | 7,086 | -4.95(-1.48%) |
Feb 02, 2024 | 316.82 | 336.40 | 316.80 | 334.62 | 7,132 | +11.88(+3.68%) |
Feb 01, 2024 | 322.74 | 322.74 | 322.74 | 322.74 | 3,888 | -13.86(-4.12%) |
Jan 31, 2024 | 334.62 | 339.11 | 330.47 | 336.60 | 9,568 | +4.65(+1.40%) |
Jan 30, 2024 | 331.95 | 331.95 | 331.95 | 331.95 | 3,808 | +0.30(+0.09%) |
Jan 29, 2024 | 318.54 | 331.65 | 317.46 | 331.65 | 10,826 | +14.87(+4.69%) |
Jan 26, 2024 | 316.78 | 316.78 | 316.78 | 316.78 | 3,836 | -4.46(-1.39%) |
Jan 25, 2024 | 324.95 | 325.22 | 318.30 | 321.25 | 3,923 | -6.44(-1.97%) |
Jan 24, 2024 | 329.29 | 329.29 | 323.02 | 327.69 | 5,138 | -2.97(-0.90%) |
Jan 23, 2024 | 334.32 | 342.92 | 330.66 | 330.66 | 5,035 | +0.99(+0.30%) |
Jan 22, 2024 | 336.60 | 346.90 | 324.72 | 329.67 | 10,142 | -3.56(-1.07%) |
Jan 19, 2024 | 328.79 | 333.24 | 328.79 | 333.24 | 10,434 | +4.56(+1.39%) |
Jan 18, 2024 | 319.77 | 328.67 | 319.77 | 328.67 | 6,931 | +23.45(+7.68%) |
Jan 17, 2024 | 328.42 | 328.42 | 305.22 | 305.22 | 13,011 | -26.64(-8.03%) |
Jan 16, 2024 | 344.96 | 344.96 | 331.86 | 331.86 | 6,523 | -15.62(-4.50%) |
Jan 12, 2024 | 354.41 | 370.26 | 347.48 | 347.48 | 7,234 | -3.96(-1.13%) |
Jan 11, 2024 | 345.36 | 365.38 | 340.44 | 351.44 | 10,048 | +9.89(+2.90%) |
Jan 10, 2024 | 348.64 | 354.42 | 338.58 | 341.55 | 8,218 | -10.89(-3.09%) |
Jan 09, 2024 | 379.86 | 379.86 | 345.65 | 352.44 | 6,235 | -24.65(-6.54%) |
Jan 08, 2024 | 384.56 | 396.92 | 374.42 | 377.09 | 10,904 | +11.27(+3.08%) |
Jan 05, 2024 | 383.13 | 395.99 | 365.83 | 365.83 | 9,462 | -22.61(-5.82%) |
Jan 04, 2024 | 395.86 | 435.59 | 386.10 | 388.44 | 38,687 | +1.50(+0.39%) |
Jan 03, 2024 | 387.08 | 414.73 | 384.07 | 386.94 | 21,680 | -2.37(-0.61%) |
Jan 02, 2024 | 363.50 | 428.63 | 363.50 | 389.31 | 27,750 | +14.31(+3.81%) |
Dec 29, 2023 | 386.15 | 386.43 | 375.00 | 375.00 | 4,226 | -11.04(-2.86%) |
Dec 28, 2023 | 392.75 | 392.92 | 376.17 | 386.04 | 8,048 | -9.34(-2.36%) |
Dec 27, 2023 | 381.25 | 397.22 | 372.22 | 395.38 | 9,478 | +14.13(+3.71%) |
Dec 26, 2023 | 369.70 | 381.25 | 369.70 | 381.25 | 5,537 | +21.88(+6.09%) |
Dec 22, 2023 | 349.46 | 374.32 | 342.24 | 359.37 | 15,981 | +16.98(+4.96%) |
Dec 21, 2023 | 342.69 | 347.71 | 326.61 | 342.39 | 6,334 | +1.73(+0.51%) |
Dec 20, 2023 | 347.86 | 352.65 | 340.66 | 340.66 | 14,766 | -6.37(-1.83%) |
Dec 19, 2023 | 367.23 | 367.23 | 336.60 | 347.03 | 10,092 | -11.37(-3.17%) |
Dec 18, 2023 | 354.43 | 360.86 | 335.12 | 358.39 | 16,307 | -1.63(-0.45%) |
Dec 15, 2023 | 364.52 | 364.52 | 357.14 | 360.03 | 24,662 | +0.03(+0.01%) |
Dec 14, 2023 | 353.66 | 361.35 | 349.76 | 360.00 | 17,136 | +14.88(+4.31%) |
Dec 13, 2023 | 346.50 | 347.73 | 341.70 | 345.12 | 21,136 | +0.58(+0.17%) |
Dec 12, 2023 | 331.65 | 348.37 | 331.65 | 344.54 | 7,165 | +22.64(+7.03%) |
Dec 11, 2023 | 327.09 | 329.95 | 312.52 | 321.90 | 9,393 | -0.71(-0.22%) |
Dec 08, 2023 | 325.16 | 325.16 | 319.26 | 322.61 | 4,764 | -1.11(-0.34%) |
Dec 07, 2023 | 316.20 | 334.94 | 311.85 | 323.72 | 7,053 | +1.18(+0.37%) |
Dec 06, 2023 | 312.44 | 322.54 | 309.21 | 322.54 | 7,271 | +14.84(+4.82%) |
Dec 05, 2023 | 310.02 | 311.85 | 304.21 | 307.70 | 7,998 | -7.71(-2.45%) |
Dec 04, 2023 | 320.76 | 330.66 | 307.71 | 315.42 | 9,094 | +2.43(+0.77%) |