Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 266.18 | 271.29 | 265.95 | 270.65 | 121,104 | +9.42(+3.61%) |
Feb 28, 2024 | 262.54 | 266.22 | 261.17 | 261.23 | 100,599 | -4.13(-1.56%) |
Feb 27, 2024 | 266.93 | 270.03 | 264.91 | 265.36 | 96,911 | +1.84(+0.70%) |
Feb 26, 2024 | 262.13 | 265.36 | 261.44 | 263.53 | 112,302 | -1.12(-0.42%) |
Feb 23, 2024 | 262.93 | 266.63 | 262.14 | 264.64 | 56,420 | +0.60(+0.23%) |
Feb 22, 2024 | 262.65 | 265.82 | 262.04 | 264.05 | 214,142 | +2.22(+0.85%) |
Feb 21, 2024 | 258.98 | 265.21 | 258.98 | 261.83 | 250,579 | +0.84(+0.32%) |
Feb 20, 2024 | 265.97 | 265.97 | 260.48 | 260.99 | 252,953 | -7.53(-2.80%) |
Feb 16, 2024 | 272.35 | 275.27 | 268.17 | 268.52 | 136,677 | -6.19(-2.25%) |
Feb 15, 2024 | 276.79 | 279.58 | 274.37 | 274.71 | 119,200 | -1.30(-0.47%) |
Feb 14, 2024 | 276.04 | 277.74 | 269.52 | 276.00 | 111,681 | +1.85(+0.67%) |
Feb 13, 2024 | 271.02 | 278.45 | 271.02 | 274.16 | 152,357 | -5.26(-1.88%) |
Feb 12, 2024 | 277.73 | 282.46 | 277.68 | 279.42 | 125,257 | +3.99(+1.45%) |
Feb 09, 2024 | 269.57 | 278.87 | 267.99 | 275.42 | 141,516 | +6.82(+2.54%) |
Feb 08, 2024 | 269.44 | 270.50 | 262.54 | 268.61 | 272,331 | +0.99(+0.37%) |
Feb 07, 2024 | 266.48 | 270.27 | 262.87 | 267.62 | 144,487 | +2.98(+1.13%) |
Feb 06, 2024 | 265.90 | 269.51 | 264.40 | 264.63 | 155,017 | -3.04(-1.14%) |
Feb 05, 2024 | 261.93 | 271.00 | 261.93 | 267.68 | 190,584 | +0.50(+0.19%) |
Feb 02, 2024 | 263.73 | 271.52 | 261.94 | 267.18 | 200,925 | -1.50(-0.56%) |
Feb 01, 2024 | 260.22 | 269.52 | 260.22 | 268.68 | 148,199 | +9.08(+3.50%) |
Jan 31, 2024 | 259.63 | 271.13 | 255.27 | 259.59 | 450,573 | -22.19(-7.87%) |
Jan 30, 2024 | 275.68 | 285.37 | 275.68 | 281.78 | 222,609 | +5.53(+2.00%) |
Jan 29, 2024 | 272.80 | 278.00 | 270.70 | 276.25 | 126,873 | +2.25(+0.82%) |
Jan 26, 2024 | 275.26 | 276.52 | 271.72 | 274.01 | 68,644 | +0.99(+0.36%) |
Jan 25, 2024 | 274.51 | 274.51 | 269.75 | 273.02 | 83,433 | +2.81(+1.04%) |
Jan 24, 2024 | 280.04 | 280.04 | 268.66 | 270.21 | 106,928 | -5.82(-2.11%) |
Jan 23, 2024 | 282.33 | 282.33 | 274.51 | 276.03 | 99,230 | -1.95(-0.70%) |
Jan 22, 2024 | 275.61 | 280.14 | 275.51 | 277.98 | 86,874 | +4.55(+1.66%) |
Jan 19, 2024 | 272.40 | 275.18 | 269.31 | 273.43 | 65,975 | +0.38(+0.14%) |
Jan 18, 2024 | 274.72 | 274.72 | 271.11 | 273.05 | 78,568 | +1.20(+0.44%) |
Jan 17, 2024 | 268.62 | 272.94 | 268.62 | 271.85 | 81,021 | -0.49(-0.18%) |
Jan 16, 2024 | 269.52 | 274.01 | 269.52 | 272.34 | 80,660 | -1.05(-0.38%) |
Jan 12, 2024 | 284.57 | 285.73 | 271.54 | 273.39 | 90,763 | -8.49(-3.01%) |
Jan 11, 2024 | 280.88 | 282.48 | 274.77 | 281.87 | 94,007 | -1.09(-0.38%) |
Jan 10, 2024 | 281.59 | 283.45 | 276.92 | 282.96 | 75,817 | +0.50(+0.18%) |
Jan 09, 2024 | 279.48 | 282.89 | 279.48 | 282.46 | 77,768 | -0.96(-0.34%) |
Jan 08, 2024 | 281.49 | 285.99 | 281.35 | 283.42 | 115,031 | +1.18(+0.42%) |
Jan 05, 2024 | 281.63 | 287.21 | 279.28 | 282.24 | 160,647 | -1.33(-0.47%) |
Jan 04, 2024 | 287.63 | 287.63 | 281.14 | 283.57 | 142,382 | -3.36(-1.17%) |
Jan 03, 2024 | 298.86 | 303.38 | 284.44 | 286.93 | 167,327 | -17.52(-5.75%) |
Jan 02, 2024 | 300.25 | 307.23 | 300.25 | 304.45 | 120,236 | +0.26(+0.09%) |
Dec 29, 2023 | 307.50 | 308.25 | 302.51 | 304.19 | 61,300 | -4.56(-1.48%) |
Dec 28, 2023 | 304.09 | 309.02 | 303.84 | 308.75 | 81,230 | +2.69(+0.88%) |
Dec 27, 2023 | 304.21 | 309.52 | 303.23 | 306.07 | 73,838 | +0.99(+0.32%) |
Dec 26, 2023 | 301.41 | 306.25 | 299.28 | 305.08 | 62,799 | +5.96(+1.99%) |
Dec 22, 2023 | 299.16 | 302.22 | 296.97 | 299.12 | 70,016 | -0.40(-0.13%) |
Dec 21, 2023 | 300.78 | 303.36 | 296.94 | 299.52 | 69,533 | +4.96(+1.68%) |
Dec 20, 2023 | 297.68 | 301.85 | 294.45 | 294.56 | 96,078 | -4.30(-1.44%) |
Dec 19, 2023 | 294.71 | 300.33 | 294.45 | 298.86 | 132,227 | +6.26(+2.14%) |
Dec 18, 2023 | 296.96 | 298.70 | 290.37 | 292.60 | 129,060 | -2.42(-0.82%) |
Dec 15, 2023 | 297.14 | 297.14 | 290.04 | 295.02 | 617,239 | -1.94(-0.65%) |
Dec 14, 2023 | 289.60 | 297.11 | 286.30 | 296.96 | 254,626 | +11.24(+3.93%) |
Dec 13, 2023 | 274.08 | 287.43 | 270.76 | 285.72 | 218,321 | +11.57(+4.22%) |
Dec 12, 2023 | 281.67 | 281.67 | 274.06 | 274.15 | 133,693 | -8.49(-3.01%) |
Dec 11, 2023 | 283.25 | 285.28 | 280.08 | 282.64 | 186,419 | +0.15(+0.05%) |
Dec 08, 2023 | 284.02 | 286.49 | 278.60 | 282.49 | 154,161 | -1.51(-0.53%) |
Dec 07, 2023 | 281.07 | 284.07 | 280.50 | 284.00 | 108,623 | +3.48(+1.24%) |
Dec 06, 2023 | 284.38 | 289.52 | 279.96 | 280.51 | 146,575 | -0.22(-0.08%) |
Dec 05, 2023 | 283.38 | 285.45 | 279.76 | 280.74 | 142,574 | -6.33(-2.20%) |
Dec 04, 2023 | 288.07 | 293.01 | 283.65 | 287.06 | 158,998 | -3.59(-1.24%) |