Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 266.12 | 266.12 | 263.20 | 264.32 | 22,741 | -0.58(-0.22%) |
Feb 28, 2024 | 266.43 | 266.43 | 263.58 | 264.90 | 45,669 | -3.86(-1.44%) |
Feb 27, 2024 | 269.31 | 270.39 | 268.66 | 268.77 | 109,741 | -0.53(-0.20%) |
Feb 26, 2024 | 270.16 | 270.91 | 269.19 | 269.30 | 15,938 | -0.80(-0.30%) |
Feb 23, 2024 | 269.17 | 270.38 | 269.17 | 270.09 | 11,867 | +0.62(+0.23%) |
Feb 22, 2024 | 268.58 | 269.85 | 267.99 | 269.48 | 8,385 | +1.06(+0.39%) |
Feb 21, 2024 | 268.17 | 268.62 | 266.89 | 268.42 | 12,018 | +0.07(+0.03%) |
Feb 20, 2024 | 269.31 | 269.72 | 268.26 | 268.34 | 9,989 | -1.08(-0.40%) |
Feb 16, 2024 | 269.50 | 271.03 | 269.12 | 269.43 | 9,823 | -0.13(-0.05%) |
Feb 15, 2024 | 268.48 | 269.73 | 268.39 | 269.56 | 14,974 | +1.69(+0.63%) |
Feb 14, 2024 | 267.14 | 268.09 | 266.46 | 267.87 | 8,769 | +2.05(+0.77%) |
Feb 13, 2024 | 266.62 | 269.60 | 264.78 | 265.81 | 12,647 | -3.46(-1.29%) |
Feb 12, 2024 | 266.06 | 269.44 | 266.06 | 269.27 | 14,297 | +2.78(+1.05%) |
Feb 09, 2024 | 265.16 | 266.58 | 265.16 | 266.49 | 10,127 | +1.44(+0.54%) |
Feb 08, 2024 | 263.58 | 265.18 | 263.58 | 265.05 | 29,404 | +1.46(+0.56%) |
Feb 07, 2024 | 262.51 | 264.68 | 262.51 | 263.59 | 24,336 | +2.61(+1.00%) |
Feb 06, 2024 | 258.14 | 261.29 | 258.14 | 260.98 | 37,420 | +3.16(+1.23%) |
Feb 05, 2024 | 260.91 | 261.07 | 257.76 | 257.82 | 15,848 | -3.31(-1.27%) |
Feb 02, 2024 | 260.59 | 262.19 | 259.75 | 261.13 | 10,400 | +0.77(+0.30%) |
Feb 01, 2024 | 258.68 | 260.92 | 258.36 | 260.36 | 18,527 | +1.07(+0.41%) |
Jan 31, 2024 | 259.32 | 261.69 | 259.29 | 259.29 | 10,973 | +0.20(+0.08%) |
Jan 30, 2024 | 259.31 | 259.91 | 258.37 | 259.09 | 14,704 | +0.64(+0.25%) |
Jan 29, 2024 | 256.47 | 258.49 | 256.47 | 258.45 | 14,979 | +1.81(+0.71%) |
Jan 26, 2024 | 255.41 | 256.79 | 255.41 | 256.64 | 31,905 | +1.69(+0.66%) |
Jan 25, 2024 | 253.99 | 254.99 | 250.32 | 254.94 | 46,404 | -3.70(-1.43%) |
Jan 24, 2024 | 263.30 | 263.88 | 258.65 | 258.65 | 14,169 | -1.79(-0.69%) |
Jan 23, 2024 | 260.06 | 261.35 | 259.51 | 260.43 | 13,021 | +0.25(+0.10%) |
Jan 22, 2024 | 257.88 | 260.40 | 257.85 | 260.18 | 17,868 | +3.52(+1.37%) |
Jan 19, 2024 | 259.64 | 259.64 | 256.66 | 256.66 | 45,739 | -2.94(-1.13%) |
Jan 18, 2024 | 255.47 | 259.79 | 253.69 | 259.60 | 20,073 | -2.38(-0.91%) |
Jan 17, 2024 | 261.01 | 264.12 | 261.01 | 261.98 | 12,631 | -0.40(-0.15%) |
Jan 16, 2024 | 262.07 | 262.54 | 261.49 | 262.38 | 18,326 | -0.60(-0.23%) |
Jan 12, 2024 | 262.51 | 264.11 | 261.54 | 262.98 | 20,969 | -3.67(-1.38%) |
Jan 11, 2024 | 265.07 | 266.74 | 264.81 | 266.65 | 7,240 | +0.94(+0.35%) |
Jan 10, 2024 | 266.75 | 266.77 | 264.49 | 265.71 | 12,064 | -0.95(-0.36%) |
Jan 09, 2024 | 265.71 | 266.66 | 265.16 | 266.66 | 9,215 | +0.40(+0.15%) |
Jan 08, 2024 | 264.89 | 266.41 | 263.09 | 266.26 | 14,902 | +1.38(+0.52%) |
Jan 05, 2024 | 265.37 | 265.37 | 263.59 | 264.88 | 6,741 | -0.81(-0.30%) |
Jan 04, 2024 | 264.81 | 267.30 | 264.81 | 265.69 | 7,634 | +0.90(+0.34%) |
Jan 03, 2024 | 267.40 | 267.93 | 264.75 | 264.79 | 21,658 | -1.95(-0.73%) |
Jan 02, 2024 | 261.91 | 267.02 | 261.24 | 266.75 | 38,090 | +4.71(+1.80%) |
Dec 29, 2023 | 262.31 | 262.64 | 261.52 | 262.04 | 9,800 | -0.33(-0.13%) |
Dec 28, 2023 | 261.93 | 263.12 | 261.64 | 262.37 | 19,777 | +0.56(+0.21%) |
Dec 27, 2023 | 261.85 | 261.85 | 260.91 | 261.81 | 29,653 | +0.22(+0.08%) |
Dec 26, 2023 | 261.34 | 262.42 | 261.13 | 261.59 | 8,930 | +0.64(+0.24%) |
Dec 22, 2023 | 259.95 | 261.15 | 259.95 | 260.95 | 12,044 | +1.30(+0.50%) |
Dec 21, 2023 | 258.51 | 259.82 | 257.79 | 259.65 | 13,383 | +3.75(+1.47%) |
Dec 20, 2023 | 258.74 | 260.22 | 255.90 | 255.90 | 33,704 | -3.65(-1.41%) |
Dec 19, 2023 | 258.69 | 259.55 | 257.93 | 259.55 | 32,741 | +1.57(+0.61%) |
Dec 18, 2023 | 258.02 | 258.49 | 257.48 | 257.98 | 20,706 | +0.10(+0.04%) |
Dec 15, 2023 | 262.13 | 262.13 | 257.47 | 257.88 | 10,750 | -4.14(-1.58%) |
Dec 14, 2023 | 264.43 | 264.43 | 260.52 | 262.02 | 22,715 | -1.97(-0.74%) |
Dec 13, 2023 | 259.88 | 263.99 | 259.88 | 263.99 | 8,317 | +3.43(+1.32%) |
Dec 12, 2023 | 259.16 | 261.26 | 258.86 | 260.55 | 24,188 | +2.02(+0.78%) |
Dec 11, 2023 | 258.68 | 258.68 | 256.63 | 258.53 | 30,528 | +0.95(+0.37%) |
Dec 08, 2023 | 256.25 | 257.62 | 255.41 | 257.59 | 10,429 | +1.33(+0.52%) |
Dec 07, 2023 | 257.25 | 257.25 | 255.37 | 256.26 | 10,628 | -0.56(-0.22%) |
Dec 06, 2023 | 256.97 | 259.07 | 256.47 | 256.82 | 19,440 | +0.12(+0.05%) |
Dec 05, 2023 | 256.79 | 257.47 | 256.40 | 256.70 | 9,825 | -0.30(-0.12%) |
Dec 04, 2023 | 255.51 | 257.00 | 255.26 | 257.00 | 13,472 | +0.91(+0.35%) |