Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 340.01 | 340.85 | 334.83 | 337.42 | 693,268 | -0.26(-0.08%) |
Feb 28, 2024 | 332.93 | 344.17 | 331.25 | 337.68 | 583,228 | +5.03(+1.51%) |
Feb 27, 2024 | 328.18 | 333.87 | 326.30 | 332.65 | 219,216 | +5.62(+1.72%) |
Feb 26, 2024 | 331.09 | 333.40 | 326.95 | 327.03 | 329,660 | -4.22(-1.27%) |
Feb 23, 2024 | 332.51 | 333.71 | 330.49 | 331.25 | 241,827 | +0.70(+0.21%) |
Feb 22, 2024 | 329.45 | 332.12 | 323.75 | 330.55 | 364,859 | +1.03(+0.31%) |
Feb 21, 2024 | 321.27 | 329.94 | 321.27 | 329.52 | 251,348 | +5.57(+1.72%) |
Feb 20, 2024 | 322.93 | 324.58 | 320.36 | 323.95 | 301,941 | -1.26(-0.39%) |
Feb 16, 2024 | 320.25 | 333.49 | 320.25 | 325.21 | 540,563 | +2.34(+0.72%) |
Feb 15, 2024 | 317.86 | 323.50 | 317.86 | 322.87 | 276,568 | +5.35(+1.68%) |
Feb 14, 2024 | 314.59 | 317.88 | 314.59 | 317.52 | 534,119 | +5.94(+1.91%) |
Feb 13, 2024 | 314.10 | 316.86 | 307.20 | 311.58 | 447,659 | -8.62(-2.69%) |
Feb 12, 2024 | 322.05 | 322.39 | 317.38 | 320.20 | 362,647 | -2.62(-0.81%) |
Feb 09, 2024 | 325.69 | 327.56 | 320.82 | 322.82 | 409,223 | -3.87(-1.18%) |
Feb 08, 2024 | 322.72 | 327.92 | 320.70 | 326.69 | 348,908 | +3.15(+0.97%) |
Feb 07, 2024 | 330.32 | 331.18 | 322.48 | 323.54 | 587,380 | -6.84(-2.07%) |
Feb 06, 2024 | 322.00 | 332.85 | 316.44 | 330.38 | 923,245 | +5.53(+1.70%) |
Feb 05, 2024 | 322.43 | 326.15 | 318.42 | 324.85 | 754,042 | +4.11(+1.28%) |
Feb 02, 2024 | 320.81 | 322.95 | 316.89 | 320.74 | 516,551 | -3.71(-1.14%) |
Feb 01, 2024 | 319.17 | 324.65 | 314.52 | 324.45 | 245,675 | +6.74(+2.12%) |
Jan 31, 2024 | 328.67 | 328.67 | 316.91 | 317.71 | 402,432 | -10.67(-3.25%) |
Jan 30, 2024 | 324.36 | 330.54 | 324.12 | 328.38 | 419,263 | +4.02(+1.24%) |
Jan 29, 2024 | 318.00 | 324.48 | 317.62 | 324.36 | 383,100 | +8.24(+2.61%) |
Jan 26, 2024 | 318.69 | 321.05 | 315.35 | 316.12 | 351,946 | +4.12(+1.32%) |
Jan 25, 2024 | 314.06 | 316.72 | 310.08 | 312.00 | 215,623 | -0.42(-0.13%) |
Jan 24, 2024 | 317.18 | 320.19 | 309.70 | 312.42 | 330,147 | -4.02(-1.27%) |
Jan 23, 2024 | 319.45 | 319.45 | 313.86 | 316.44 | 286,657 | -0.61(-0.19%) |
Jan 22, 2024 | 313.61 | 318.57 | 313.52 | 317.05 | 355,689 | +4.60(+1.47%) |
Jan 19, 2024 | 310.63 | 315.51 | 308.00 | 312.45 | 698,300 | +2.29(+0.74%) |
Jan 18, 2024 | 303.28 | 310.50 | 300.53 | 310.16 | 345,551 | +7.65(+2.53%) |
Jan 17, 2024 | 306.35 | 308.92 | 299.02 | 302.51 | 306,994 | -5.62(-1.82%) |
Jan 16, 2024 | 305.00 | 309.30 | 301.60 | 308.13 | 376,970 | +0.17(+0.06%) |
Jan 12, 2024 | 305.53 | 308.10 | 303.40 | 307.96 | 398,809 | +3.53(+1.16%) |
Jan 11, 2024 | 305.69 | 306.69 | 302.00 | 304.43 | 334,573 | -3.17(-1.03%) |
Jan 10, 2024 | 300.00 | 308.06 | 293.46 | 307.60 | 491,899 | +5.02(+1.66%) |
Jan 09, 2024 | 307.66 | 317.06 | 301.63 | 302.58 | 470,169 | -9.16(-2.94%) |
Jan 08, 2024 | 305.28 | 312.05 | 305.28 | 311.74 | 462,610 | +6.67(+2.19%) |
Jan 05, 2024 | 304.29 | 310.15 | 302.89 | 305.07 | 358,794 | -2.30(-0.75%) |
Jan 04, 2024 | 303.12 | 308.89 | 303.12 | 307.37 | 374,413 | +1.49(+0.49%) |
Jan 03, 2024 | 327.00 | 327.00 | 305.52 | 305.88 | 654,888 | -22.74(-6.92%) |
Jan 02, 2024 | 327.57 | 334.87 | 327.57 | 328.62 | 343,403 | -0.61(-0.19%) |
Dec 29, 2023 | 332.13 | 333.29 | 327.59 | 329.23 | 282,911 | -3.54(-1.06%) |
Dec 28, 2023 | 334.07 | 335.40 | 332.51 | 332.77 | 158,951 | -0.27(-0.08%) |
Dec 27, 2023 | 332.51 | 334.08 | 330.12 | 333.04 | 214,905 | +1.07(+0.32%) |
Dec 26, 2023 | 330.06 | 332.77 | 327.58 | 331.97 | 203,874 | +2.23(+0.68%) |
Dec 22, 2023 | 331.18 | 332.16 | 328.14 | 329.74 | 268,439 | +0.95(+0.29%) |
Dec 21, 2023 | 325.84 | 330.00 | 323.88 | 328.79 | 326,785 | +5.54(+1.71%) |
Dec 20, 2023 | 328.85 | 333.29 | 322.86 | 323.25 | 464,685 | -5.72(-1.74%) |
Dec 19, 2023 | 325.26 | 330.25 | 321.99 | 328.97 | 382,216 | +6.69(+2.08%) |
Dec 18, 2023 | 320.35 | 323.01 | 317.87 | 322.28 | 528,505 | +2.14(+0.67%) |
Dec 15, 2023 | 317.13 | 321.65 | 312.93 | 320.14 | 1,364,332 | -1.20(-0.37%) |
Dec 14, 2023 | 314.79 | 321.35 | 313.62 | 321.34 | 932,140 | +9.21(+2.95%) |
Dec 13, 2023 | 297.33 | 312.74 | 297.33 | 312.13 | 552,736 | +14.34(+4.82%) |
Dec 12, 2023 | 297.97 | 299.43 | 293.70 | 297.79 | 388,866 | +1.42(+0.48%) |
Dec 11, 2023 | 293.58 | 296.46 | 292.92 | 296.37 | 315,620 | +4.23(+1.45%) |
Dec 08, 2023 | 291.07 | 295.66 | 288.44 | 292.14 | 473,010 | -1.24(-0.42%) |
Dec 07, 2023 | 289.43 | 293.73 | 287.00 | 293.38 | 310,434 | +3.86(+1.33%) |
Dec 06, 2023 | 287.00 | 291.45 | 283.46 | 289.52 | 354,988 | +4.57(+1.60%) |
Dec 05, 2023 | 287.00 | 290.19 | 282.36 | 284.95 | 463,764 | -3.84(-1.33%) |
Dec 04, 2023 | 288.00 | 291.56 | 286.93 | 288.79 | 413,983 | -0.06(-0.02%) |