Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 275.17 | 289.02 | 275.17 | 288.92 | 73,921 | +13.40(+4.86%) |
Feb 28, 2024 | 280.81 | 283.49 | 272.41 | 275.52 | 91,342 | -7.72(-2.73%) |
Feb 27, 2024 | 288.23 | 291.17 | 280.04 | 283.24 | 65,997 | -9.93(-3.39%) |
Feb 26, 2024 | 291.69 | 293.30 | 289.45 | 293.18 | 49,167 | +1.64(+0.56%) |
Feb 23, 2024 | 295.85 | 295.85 | 289.18 | 291.54 | 47,296 | -3.40(-1.15%) |
Feb 22, 2024 | 293.26 | 295.47 | 288.88 | 294.93 | 47,686 | +3.96(+1.36%) |
Feb 21, 2024 | 296.13 | 296.13 | 289.59 | 290.98 | 39,794 | -3.74(-1.27%) |
Feb 20, 2024 | 295.00 | 295.46 | 286.89 | 294.72 | 54,107 | -3.47(-1.17%) |
Feb 16, 2024 | 296.50 | 298.83 | 293.81 | 298.19 | 50,159 | +3.30(+1.12%) |
Feb 15, 2024 | 291.19 | 296.58 | 290.38 | 294.89 | 41,552 | +2.47(+0.85%) |
Feb 14, 2024 | 290.52 | 292.90 | 289.02 | 292.42 | 47,354 | +2.94(+1.01%) |
Feb 13, 2024 | 292.38 | 292.48 | 286.94 | 289.49 | 53,256 | -4.22(-1.44%) |
Feb 12, 2024 | 299.89 | 302.19 | 291.90 | 293.71 | 71,453 | -7.52(-2.50%) |
Feb 09, 2024 | 306.49 | 306.91 | 299.92 | 301.23 | 55,586 | -5.98(-1.95%) |
Feb 08, 2024 | 307.88 | 309.55 | 304.58 | 307.20 | 126,540 | -3.28(-1.06%) |
Feb 07, 2024 | 307.44 | 312.05 | 306.22 | 310.48 | 49,577 | +3.40(+1.11%) |
Feb 06, 2024 | 299.96 | 308.50 | 298.30 | 307.08 | 60,972 | +8.40(+2.81%) |
Feb 05, 2024 | 297.66 | 299.81 | 292.52 | 298.68 | 37,380 | +1.02(+0.34%) |
Feb 02, 2024 | 291.13 | 298.27 | 288.95 | 297.66 | 62,326 | +5.03(+1.72%) |
Feb 01, 2024 | 289.75 | 293.01 | 286.71 | 292.63 | 107,537 | +5.70(+1.99%) |
Jan 31, 2024 | 284.75 | 290.87 | 284.75 | 286.93 | 76,382 | -0.85(-0.30%) |
Jan 30, 2024 | 292.90 | 292.90 | 284.38 | 287.78 | 78,779 | -1.00(-0.35%) |
Jan 29, 2024 | 294.50 | 294.50 | 283.39 | 288.78 | 76,872 | +2.03(+0.71%) |
Jan 26, 2024 | 285.61 | 291.24 | 278.74 | 286.75 | 72,966 | +7.51(+2.69%) |
Jan 25, 2024 | 269.39 | 287.43 | 268.46 | 279.24 | 116,455 | +9.01(+3.33%) |
Jan 24, 2024 | 271.04 | 274.35 | 269.26 | 270.23 | 93,172 | +1.88(+0.70%) |
Jan 23, 2024 | 264.13 | 269.74 | 264.13 | 268.35 | 75,379 | +2.45(+0.92%) |
Jan 22, 2024 | 274.65 | 275.77 | 265.65 | 265.89 | 52,511 | -8.10(-2.96%) |
Jan 19, 2024 | 267.11 | 274.78 | 262.69 | 273.99 | 50,514 | +6.02(+2.25%) |
Jan 18, 2024 | 269.72 | 269.72 | 263.12 | 267.97 | 30,598 | -0.06(-0.02%) |
Jan 17, 2024 | 261.77 | 268.50 | 256.83 | 268.03 | 62,900 | +2.96(+1.12%) |
Jan 16, 2024 | 273.08 | 273.08 | 261.93 | 265.07 | 49,453 | -10.32(-3.75%) |
Jan 12, 2024 | 277.49 | 279.44 | 274.60 | 275.38 | 30,669 | -3.01(-1.08%) |
Jan 11, 2024 | 276.41 | 279.62 | 276.16 | 278.40 | 34,944 | +1.22(+0.44%) |
Jan 10, 2024 | 274.16 | 278.99 | 274.16 | 277.18 | 33,997 | +1.55(+0.56%) |
Jan 09, 2024 | 280.71 | 281.68 | 274.61 | 275.63 | 35,029 | -5.30(-1.89%) |
Jan 08, 2024 | 280.56 | 283.99 | 280.56 | 280.93 | 58,304 | -0.18(-0.06%) |
Jan 05, 2024 | 277.06 | 283.50 | 274.81 | 281.11 | 42,745 | +5.97(+2.17%) |
Jan 04, 2024 | 276.40 | 277.80 | 273.05 | 275.14 | 33,519 | -1.20(-0.43%) |
Jan 03, 2024 | 281.93 | 284.21 | 275.86 | 276.33 | 57,172 | -4.24(-1.51%) |
Jan 02, 2024 | 286.00 | 286.00 | 276.82 | 280.57 | 29,224 | -8.24(-2.85%) |
Dec 29, 2023 | 287.16 | 289.60 | 284.91 | 288.82 | 27,846 | +2.18(+0.76%) |
Dec 28, 2023 | 288.33 | 293.11 | 286.57 | 286.64 | 24,710 | -3.22(-1.11%) |
Dec 27, 2023 | 292.26 | 294.15 | 289.86 | 289.86 | 27,920 | -4.36(-1.48%) |
Dec 26, 2023 | 294.61 | 295.42 | 293.53 | 294.22 | 7,442 | +2.47(+0.85%) |
Dec 22, 2023 | 295.58 | 295.59 | 291.73 | 291.74 | 29,881 | -1.30(-0.45%) |
Dec 21, 2023 | 290.77 | 293.42 | 288.94 | 293.05 | 23,101 | +5.25(+1.82%) |
Dec 20, 2023 | 290.56 | 293.08 | 287.80 | 287.80 | 103,945 | -5.19(-1.77%) |
Dec 19, 2023 | 293.66 | 293.66 | 286.21 | 292.99 | 61,572 | +1.36(+0.47%) |
Dec 18, 2023 | 287.74 | 291.72 | 279.46 | 291.63 | 78,953 | +2.21(+0.76%) |
Dec 15, 2023 | 283.14 | 291.68 | 273.52 | 289.42 | 156,646 | +5.22(+1.84%) |
Dec 14, 2023 | 234.85 | 285.40 | 234.85 | 284.20 | 208,033 | +58.75(+26.06%) |
Dec 13, 2023 | 224.91 | 226.59 | 219.49 | 225.44 | 75,664 | -1.50(-0.66%) |
Dec 12, 2023 | 228.33 | 228.68 | 223.92 | 226.95 | 27,638 | +0.13(+0.06%) |
Dec 11, 2023 | 225.67 | 227.51 | 222.92 | 226.82 | 43,093 | -0.79(-0.34%) |
Dec 08, 2023 | 230.79 | 233.83 | 226.73 | 227.60 | 72,191 | -3.55(-1.54%) |
Dec 07, 2023 | 238.08 | 238.08 | 230.29 | 231.16 | 41,267 | -4.28(-1.82%) |
Dec 06, 2023 | 232.24 | 239.48 | 230.38 | 235.44 | 88,856 | +5.83(+2.54%) |
Dec 05, 2023 | 223.23 | 230.92 | 223.17 | 229.61 | 42,411 | +2.16(+0.95%) |
Dec 04, 2023 | 230.83 | 233.45 | 226.56 | 227.45 | 49,090 | -3.75(-1.62%) |