Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 349.07 | 353.23 | 346.01 | 349.28 | 489,035 | +0.32(+0.09%) |
Feb 28, 2024 | 346.56 | 349.82 | 345.58 | 348.96 | 352,010 | +2.48(+0.71%) |
Feb 27, 2024 | 350.46 | 350.91 | 345.71 | 346.49 | 309,960 | -3.08(-0.88%) |
Feb 26, 2024 | 354.27 | 356.62 | 349.30 | 349.57 | 168,044 | -5.97(-1.68%) |
Feb 23, 2024 | 354.27 | 357.05 | 352.91 | 355.54 | 171,718 | +3.40(+0.97%) |
Feb 22, 2024 | 349.28 | 352.52 | 348.31 | 352.14 | 199,165 | +5.41(+1.56%) |
Feb 21, 2024 | 345.52 | 347.27 | 342.86 | 346.73 | 278,975 | +0.52(+0.15%) |
Feb 20, 2024 | 339.21 | 346.71 | 338.41 | 346.21 | 219,049 | +4.99(+1.46%) |
Feb 16, 2024 | 344.71 | 347.48 | 341.13 | 341.22 | 238,410 | -3.35(-0.97%) |
Feb 15, 2024 | 347.07 | 348.66 | 343.30 | 344.57 | 226,702 | -1.29(-0.37%) |
Feb 14, 2024 | 345.76 | 347.72 | 342.88 | 345.86 | 242,981 | +3.67(+1.07%) |
Feb 13, 2024 | 342.28 | 344.88 | 337.00 | 342.19 | 304,622 | -6.75(-1.93%) |
Feb 12, 2024 | 344.22 | 349.41 | 342.60 | 348.94 | 315,607 | +4.38(+1.27%) |
Feb 09, 2024 | 340.21 | 347.14 | 340.21 | 344.56 | 299,714 | +3.35(+0.98%) |
Feb 08, 2024 | 338.67 | 342.03 | 335.50 | 341.20 | 448,892 | +0.83(+0.24%) |
Feb 07, 2024 | 346.34 | 348.43 | 332.00 | 340.38 | 819,583 | +24.19(+7.65%) |
Feb 06, 2024 | 314.25 | 316.63 | 312.15 | 316.18 | 478,635 | +3.06(+0.98%) |
Feb 05, 2024 | 315.94 | 318.25 | 312.71 | 313.13 | 241,824 | -6.42(-2.01%) |
Feb 02, 2024 | 315.43 | 319.88 | 312.70 | 319.55 | 245,264 | +1.94(+0.61%) |
Feb 01, 2024 | 315.14 | 317.61 | 311.73 | 317.61 | 242,090 | +4.76(+1.52%) |
Jan 31, 2024 | 319.56 | 320.84 | 312.55 | 312.85 | 734,284 | -6.09(-1.91%) |
Jan 30, 2024 | 311.19 | 319.09 | 308.65 | 318.94 | 333,400 | +6.35(+2.03%) |
Jan 29, 2024 | 308.15 | 312.72 | 307.06 | 312.59 | 119,339 | +4.93(+1.60%) |
Jan 26, 2024 | 310.53 | 310.53 | 306.81 | 307.66 | 120,473 | -1.15(-0.37%) |
Jan 25, 2024 | 304.16 | 309.21 | 301.08 | 308.82 | 195,368 | +7.98(+2.65%) |
Jan 24, 2024 | 305.30 | 305.30 | 300.72 | 300.83 | 212,271 | -1.72(-0.57%) |
Jan 23, 2024 | 307.95 | 309.20 | 302.44 | 302.56 | 245,305 | -5.22(-1.69%) |
Jan 22, 2024 | 309.35 | 312.11 | 307.12 | 307.77 | 247,813 | +0.42(+0.14%) |
Jan 19, 2024 | 308.46 | 309.45 | 303.69 | 307.35 | 227,574 | -1.36(-0.44%) |
Jan 18, 2024 | 309.14 | 310.34 | 305.27 | 308.72 | 162,705 | +0.51(+0.16%) |
Jan 17, 2024 | 299.05 | 309.30 | 298.63 | 308.21 | 280,528 | +8.68(+2.90%) |
Jan 16, 2024 | 298.61 | 299.55 | 295.92 | 299.53 | 192,970 | -1.22(-0.40%) |
Jan 12, 2024 | 306.35 | 306.52 | 299.97 | 300.74 | 170,134 | -3.94(-1.29%) |
Jan 11, 2024 | 303.71 | 305.86 | 300.29 | 304.69 | 140,484 | +0.08(+0.03%) |
Jan 10, 2024 | 306.80 | 309.46 | 303.29 | 304.61 | 222,115 | -1.72(-0.56%) |
Jan 09, 2024 | 306.45 | 308.54 | 305.13 | 306.33 | 118,321 | -1.81(-0.59%) |
Jan 08, 2024 | 304.88 | 308.14 | 303.63 | 308.14 | 141,235 | +3.26(+1.07%) |
Jan 05, 2024 | 300.11 | 306.80 | 299.65 | 304.88 | 283,998 | +4.57(+1.52%) |
Jan 04, 2024 | 299.87 | 302.78 | 299.26 | 300.31 | 215,282 | +0.09(+0.03%) |
Jan 03, 2024 | 304.24 | 304.82 | 299.00 | 300.22 | 200,432 | -8.39(-2.72%) |
Jan 02, 2024 | 308.50 | 311.43 | 306.73 | 308.61 | 167,568 | -2.42(-0.78%) |
Dec 29, 2023 | 311.50 | 313.87 | 309.87 | 311.03 | 133,745 | -1.51(-0.48%) |
Dec 28, 2023 | 310.86 | 314.56 | 310.86 | 312.54 | 93,844 | +0.04(+0.01%) |
Dec 27, 2023 | 312.57 | 313.80 | 311.53 | 312.50 | 139,948 | -0.28(-0.09%) |
Dec 26, 2023 | 311.97 | 314.46 | 310.13 | 312.78 | 127,453 | +2.12(+0.68%) |
Dec 22, 2023 | 310.19 | 312.43 | 309.73 | 310.66 | 210,706 | +1.38(+0.45%) |
Dec 21, 2023 | 311.27 | 312.53 | 308.00 | 309.27 | 173,700 | +1.21(+0.39%) |
Dec 20, 2023 | 310.55 | 315.67 | 307.30 | 308.06 | 339,598 | -3.61(-1.16%) |
Dec 19, 2023 | 316.06 | 317.31 | 311.38 | 311.67 | 271,087 | -1.68(-0.54%) |
Dec 18, 2023 | 312.69 | 313.59 | 308.59 | 313.36 | 417,131 | +0.36(+0.11%) |
Dec 15, 2023 | 305.76 | 313.59 | 303.70 | 313.00 | 932,706 | +5.30(+1.72%) |
Dec 14, 2023 | 298.65 | 308.85 | 297.38 | 307.70 | 428,009 | +11.33(+3.82%) |
Dec 13, 2023 | 292.37 | 297.94 | 289.92 | 296.37 | 407,202 | +2.35(+0.80%) |
Dec 12, 2023 | 293.86 | 294.27 | 290.14 | 294.02 | 242,438 | -0.21(-0.07%) |
Dec 11, 2023 | 295.01 | 297.24 | 294.13 | 294.23 | 365,225 | +0.46(+0.16%) |
Dec 08, 2023 | 293.68 | 297.92 | 291.95 | 293.77 | 285,174 | +0.97(+0.33%) |
Dec 07, 2023 | 289.18 | 294.68 | 289.02 | 292.80 | 328,495 | +3.62(+1.25%) |
Dec 06, 2023 | 288.89 | 292.17 | 287.91 | 289.18 | 380,577 | +2.30(+0.80%) |
Dec 05, 2023 | 288.04 | 290.50 | 285.31 | 286.88 | 203,070 | -3.21(-1.11%) |
Dec 04, 2023 | 282.60 | 290.45 | 282.60 | 290.08 | 324,788 | +5.16(+1.81%) |