Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 275.00 | 278.17 | 274.26 | 277.54 | 2,357,663 | +4.37(+1.60%) |
Feb 28, 2024 | 270.60 | 275.54 | 270.14 | 273.17 | 1,189,213 | +1.26(+0.46%) |
Feb 27, 2024 | 274.08 | 276.30 | 271.20 | 271.91 | 1,350,713 | -1.83(-0.67%) |
Feb 26, 2024 | 270.00 | 277.21 | 268.60 | 273.74 | 2,336,329 | +6.08(+2.27%) |
Feb 23, 2024 | 269.53 | 273.74 | 264.00 | 267.66 | 1,788,611 | -1.10(-0.41%) |
Feb 22, 2024 | 261.36 | 270.18 | 261.36 | 268.76 | 3,633,328 | +14.27(+5.61%) |
Feb 21, 2024 | 256.91 | 258.80 | 253.08 | 254.49 | 2,572,671 | -5.12(-1.97%) |
Feb 20, 2024 | 258.07 | 260.41 | 254.39 | 259.61 | 2,716,224 | -2.14(-0.82%) |
Feb 16, 2024 | 265.33 | 268.39 | 261.66 | 261.75 | 2,433,243 | -4.75(-1.78%) |
Feb 15, 2024 | 266.22 | 267.73 | 260.33 | 266.50 | 2,569,769 | +0.83(+0.31%) |
Feb 14, 2024 | 270.00 | 271.40 | 263.81 | 265.67 | 3,336,898 | +0.16(+0.06%) |
Feb 13, 2024 | 257.89 | 270.74 | 255.94 | 265.51 | 7,013,388 | -15.37(-5.47%) |
Feb 12, 2024 | 292.66 | 292.66 | 280.18 | 280.88 | 9,377,403 | -1.57(-0.56%) |
Feb 09, 2024 | 282.00 | 284.82 | 278.59 | 282.45 | 3,182,794 | +6.56(+2.38%) |
Feb 08, 2024 | 270.00 | 278.88 | 269.00 | 275.89 | 2,433,512 | +8.84(+3.31%) |
Feb 07, 2024 | 266.08 | 270.15 | 264.76 | 267.05 | 2,356,481 | +2.16(+0.82%) |
Feb 06, 2024 | 272.98 | 273.27 | 262.13 | 264.89 | 2,506,607 | -8.08(-2.96%) |
Feb 05, 2024 | 275.00 | 276.40 | 269.03 | 272.97 | 1,978,361 | -0.13(-0.05%) |
Feb 02, 2024 | 274.64 | 276.99 | 269.12 | 273.10 | 3,251,703 | +10.12(+3.85%) |
Feb 01, 2024 | 262.00 | 263.73 | 260.64 | 262.98 | 2,233,698 | +4.30(+1.66%) |
Jan 31, 2024 | 264.53 | 267.49 | 257.31 | 258.68 | 3,057,241 | -13.28(-4.88%) |
Jan 30, 2024 | 270.30 | 272.90 | 269.60 | 271.96 | 1,702,310 | +2.38(+0.88%) |
Jan 29, 2024 | 265.11 | 269.78 | 265.11 | 269.58 | 1,918,870 | +5.18(+1.96%) |
Jan 26, 2024 | 261.94 | 266.63 | 261.80 | 264.40 | 1,359,284 | -0.02(-0.01%) |
Jan 25, 2024 | 265.75 | 270.02 | 263.00 | 264.42 | 1,611,933 | +1.95(+0.74%) |
Jan 24, 2024 | 263.35 | 266.13 | 261.46 | 262.47 | 2,456,798 | +0.43(+0.16%) |
Jan 23, 2024 | 265.71 | 266.00 | 260.68 | 262.04 | 1,779,455 | -4.56(-1.71%) |
Jan 22, 2024 | 267.67 | 270.63 | 265.00 | 266.60 | 1,468,625 | +3.09(+1.17%) |
Jan 19, 2024 | 260.61 | 265.00 | 260.00 | 263.51 | 1,901,744 | +5.95(+2.31%) |
Jan 18, 2024 | 254.99 | 258.62 | 252.18 | 257.56 | 1,860,363 | +8.57(+3.44%) |
Jan 17, 2024 | 250.90 | 250.90 | 245.22 | 248.99 | 1,418,256 | -4.27(-1.69%) |
Jan 16, 2024 | 252.44 | 257.21 | 251.35 | 253.26 | 1,938,894 | +1.23(+0.49%) |
Jan 12, 2024 | 252.00 | 254.73 | 251.24 | 252.03 | 1,232,301 | +0.29(+0.12%) |
Jan 11, 2024 | 249.95 | 252.15 | 247.68 | 251.74 | 1,256,112 | +2.51(+1.01%) |
Jan 10, 2024 | 247.50 | 251.25 | 246.08 | 249.23 | 1,676,924 | +4.03(+1.64%) |
Jan 09, 2024 | 245.00 | 247.54 | 241.57 | 245.20 | 1,352,991 | -0.65(-0.26%) |
Jan 08, 2024 | 235.00 | 245.89 | 235.00 | 245.85 | 2,228,996 | +14.93(+6.47%) |
Jan 05, 2024 | 231.58 | 232.03 | 229.75 | 230.92 | 1,229,045 | +0.36(+0.16%) |
Jan 04, 2024 | 229.25 | 232.31 | 226.60 | 230.56 | 1,326,600 | +1.16(+0.51%) |
Jan 03, 2024 | 229.44 | 232.90 | 228.22 | 229.40 | 1,201,799 | -2.16(-0.93%) |
Jan 02, 2024 | 234.00 | 234.25 | 228.29 | 231.56 | 1,407,500 | -3.95(-1.68%) |
Dec 29, 2023 | 237.53 | 237.90 | 234.92 | 235.51 | 901,387 | -1.46(-0.62%) |
Dec 28, 2023 | 237.56 | 237.85 | 236.35 | 236.97 | 717,152 | -0.76(-0.32%) |
Dec 27, 2023 | 238.46 | 239.00 | 236.63 | 237.73 | 606,288 | +0.20(+0.08%) |
Dec 26, 2023 | 239.00 | 240.68 | 235.01 | 237.53 | 1,291,459 | -0.73(-0.31%) |
Dec 22, 2023 | 238.29 | 239.96 | 236.18 | 238.26 | 1,021,623 | +2.92(+1.24%) |
Dec 21, 2023 | 233.87 | 236.65 | 233.87 | 235.34 | 1,912,731 | +2.18(+0.93%) |
Dec 20, 2023 | 235.70 | 237.72 | 232.03 | 233.16 | 1,547,386 | -3.54(-1.50%) |
Dec 19, 2023 | 239.11 | 239.36 | 236.00 | 236.70 | 2,185,767 | -2.11(-0.88%) |
Dec 18, 2023 | 236.53 | 240.01 | 234.98 | 238.81 | 1,807,957 | +3.21(+1.36%) |
Dec 15, 2023 | 231.50 | 237.21 | 231.50 | 235.60 | 2,878,087 | +4.57(+1.98%) |
Dec 14, 2023 | 230.52 | 234.40 | 227.23 | 231.03 | 2,268,571 | +1.48(+0.64%) |
Dec 13, 2023 | 230.00 | 231.95 | 228.42 | 229.55 | 1,609,814 | -0.31(-0.13%) |
Dec 12, 2023 | 226.34 | 231.04 | 225.36 | 229.86 | 1,800,215 | +3.29(+1.45%) |
Dec 11, 2023 | 224.00 | 227.54 | 222.67 | 226.57 | 2,013,197 | +2.54(+1.13%) |
Dec 08, 2023 | 216.43 | 224.23 | 216.43 | 224.03 | 2,211,737 | +8.74(+4.06%) |
Dec 07, 2023 | 213.50 | 215.74 | 212.47 | 215.29 | 1,486,484 | +1.89(+0.89%) |
Dec 06, 2023 | 217.41 | 219.06 | 213.12 | 213.40 | 2,016,174 | -2.31(-1.07%) |
Dec 05, 2023 | 213.93 | 216.10 | 212.89 | 215.71 | 1,011,416 | +0.61(+0.28%) |
Dec 04, 2023 | 213.16 | 216.39 | 210.69 | 215.10 | 1,741,381 | -1.54(-0.71%) |