Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 283.64 | 283.94 | 281.66 | 281.97 | 1,595,932 | -0.83(-0.29%) |
Feb 28, 2024 | 284.08 | 286.10 | 282.16 | 282.80 | 999,461 | +0.12(+0.04%) |
Feb 27, 2024 | 283.80 | 284.63 | 281.13 | 282.68 | 716,528 | -1.31(-0.46%) |
Feb 26, 2024 | 282.07 | 285.74 | 281.63 | 283.99 | 1,073,233 | +3.00(+1.07%) |
Feb 23, 2024 | 282.53 | 284.34 | 280.44 | 280.99 | 719,072 | -0.46(-0.16%) |
Feb 22, 2024 | 279.79 | 282.41 | 279.67 | 281.44 | 1,589,524 | +5.69(+2.06%) |
Feb 21, 2024 | 275.04 | 276.58 | 273.96 | 275.75 | 1,006,701 | +0.41(+0.15%) |
Feb 20, 2024 | 271.42 | 276.24 | 269.70 | 275.34 | 1,351,768 | +3.98(+1.47%) |
Feb 16, 2024 | 271.76 | 275.15 | 270.94 | 271.36 | 858,047 | -0.79(-0.29%) |
Feb 15, 2024 | 273.12 | 273.44 | 270.98 | 272.15 | 720,053 | +0.15(+0.06%) |
Feb 14, 2024 | 271.52 | 272.87 | 269.89 | 272.00 | 744,134 | +3.43(+1.28%) |
Feb 13, 2024 | 266.14 | 269.48 | 264.58 | 268.57 | 1,092,320 | -2.64(-0.97%) |
Feb 12, 2024 | 274.36 | 274.38 | 270.73 | 271.21 | 876,658 | -3.41(-1.24%) |
Feb 09, 2024 | 269.10 | 274.67 | 269.10 | 274.62 | 962,318 | +5.48(+2.04%) |
Feb 08, 2024 | 273.64 | 273.64 | 268.81 | 269.14 | 1,743,987 | -3.48(-1.28%) |
Feb 07, 2024 | 272.08 | 275.51 | 270.88 | 272.62 | 1,399,471 | +3.19(+1.18%) |
Feb 06, 2024 | 271.22 | 272.14 | 267.81 | 269.43 | 1,147,409 | -1.56(-0.58%) |
Feb 05, 2024 | 272.99 | 274.61 | 268.97 | 271.00 | 1,198,972 | -4.96(-1.80%) |
Feb 02, 2024 | 271.19 | 277.98 | 269.69 | 275.96 | 1,880,420 | +6.02(+2.23%) |
Feb 01, 2024 | 267.70 | 271.26 | 262.34 | 269.94 | 2,464,071 | +18.63(+7.41%) |
Jan 31, 2024 | 256.57 | 256.97 | 250.05 | 251.30 | 2,118,149 | -5.68(-2.21%) |
Jan 30, 2024 | 253.30 | 258.32 | 251.28 | 256.99 | 2,060,211 | +2.98(+1.17%) |
Jan 29, 2024 | 251.16 | 254.21 | 250.03 | 254.01 | 917,154 | +3.24(+1.29%) |
Jan 26, 2024 | 250.42 | 252.41 | 249.32 | 250.76 | 888,490 | -0.61(-0.24%) |
Jan 25, 2024 | 252.25 | 252.79 | 249.93 | 251.37 | 1,130,404 | +0.99(+0.39%) |
Jan 24, 2024 | 253.75 | 254.25 | 250.31 | 250.39 | 1,112,535 | -2.01(-0.80%) |
Jan 23, 2024 | 251.20 | 252.81 | 248.47 | 252.40 | 1,527,136 | +0.52(+0.21%) |
Jan 22, 2024 | 249.88 | 252.54 | 249.37 | 251.88 | 656,324 | +3.70(+1.49%) |
Jan 19, 2024 | 248.26 | 249.15 | 244.57 | 248.18 | 790,349 | +1.58(+0.64%) |
Jan 18, 2024 | 244.60 | 247.10 | 243.39 | 246.60 | 613,599 | +2.89(+1.19%) |
Jan 17, 2024 | 242.09 | 245.73 | 242.09 | 243.71 | 807,084 | -1.09(-0.44%) |
Jan 16, 2024 | 244.87 | 245.99 | 243.11 | 244.79 | 899,169 | -0.63(-0.26%) |
Jan 12, 2024 | 247.03 | 247.03 | 243.52 | 245.42 | 554,653 | +0.16(+0.06%) |
Jan 11, 2024 | 246.39 | 246.74 | 241.77 | 245.26 | 1,063,622 | +0.11(+0.04%) |
Jan 10, 2024 | 244.27 | 245.56 | 243.36 | 245.15 | 863,185 | +1.39(+0.57%) |
Jan 09, 2024 | 241.19 | 243.93 | 239.80 | 243.77 | 769,230 | +1.36(+0.56%) |
Jan 08, 2024 | 240.19 | 242.48 | 238.32 | 242.41 | 773,090 | +2.56(+1.07%) |
Jan 05, 2024 | 239.70 | 241.19 | 237.44 | 239.85 | 966,539 | +0.87(+0.36%) |
Jan 04, 2024 | 235.80 | 240.38 | 235.63 | 238.98 | 1,260,246 | +3.72(+1.58%) |
Jan 03, 2024 | 238.37 | 238.57 | 233.07 | 235.26 | 1,310,359 | -4.66(-1.94%) |
Jan 02, 2024 | 240.74 | 243.10 | 239.12 | 239.92 | 966,401 | -3.26(-1.34%) |
Dec 29, 2023 | 242.57 | 244.11 | 242.15 | 243.18 | 757,773 | +0.09(+0.04%) |
Dec 28, 2023 | 241.57 | 244.54 | 241.30 | 243.09 | 654,465 | -0.14(-0.06%) |
Dec 27, 2023 | 242.39 | 244.16 | 242.11 | 243.23 | 597,130 | +0.21(+0.09%) |
Dec 26, 2023 | 241.65 | 243.81 | 240.85 | 243.02 | 404,470 | +1.34(+0.55%) |
Dec 22, 2023 | 243.28 | 244.06 | 240.79 | 241.68 | 724,962 | -1.00(-0.41%) |
Dec 21, 2023 | 239.39 | 242.91 | 238.54 | 242.68 | 827,153 | +4.84(+2.03%) |
Dec 20, 2023 | 240.35 | 242.46 | 237.69 | 237.84 | 920,159 | -3.23(-1.34%) |
Dec 19, 2023 | 239.62 | 241.28 | 238.95 | 241.07 | 935,614 | +1.69(+0.70%) |
Dec 18, 2023 | 239.27 | 239.81 | 237.56 | 239.39 | 787,786 | +0.18(+0.08%) |
Dec 15, 2023 | 234.15 | 240.69 | 233.76 | 239.21 | 3,069,945 | +1.02(+0.43%) |
Dec 14, 2023 | 238.54 | 240.50 | 234.82 | 238.19 | 1,847,803 | +0.85(+0.36%) |
Dec 13, 2023 | 239.04 | 239.05 | 234.67 | 237.34 | 1,127,297 | -1.27(-0.53%) |
Dec 12, 2023 | 235.65 | 239.09 | 235.15 | 238.61 | 1,149,608 | +1.92(+0.81%) |
Dec 11, 2023 | 234.33 | 237.67 | 234.32 | 236.69 | 1,091,117 | +3.38(+1.45%) |
Dec 08, 2023 | 232.75 | 235.02 | 231.92 | 233.31 | 1,392,499 | +2.64(+1.15%) |
Dec 07, 2023 | 230.75 | 230.75 | 228.39 | 230.66 | 946,968 | +0.88(+0.38%) |
Dec 06, 2023 | 230.11 | 233.01 | 228.91 | 229.79 | 1,388,395 | +0.89(+0.39%) |
Dec 05, 2023 | 227.50 | 229.58 | 227.19 | 228.90 | 1,501,789 | +1.10(+0.48%) |
Dec 04, 2023 | 225.51 | 228.35 | 225.51 | 227.80 | 914,342 | +0.95(+0.42%) |