Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 267.68 | 268.83 | 264.12 | 264.99 | 561,791 | -1.31(-0.49%) |
Feb 28, 2024 | 266.54 | 268.95 | 264.28 | 266.29 | 220,683 | -1.04(-0.39%) |
Feb 27, 2024 | 270.50 | 270.50 | 264.49 | 267.33 | 284,977 | -2.86(-1.06%) |
Feb 26, 2024 | 270.38 | 272.41 | 270.03 | 270.19 | 223,262 | -2.83(-1.04%) |
Feb 23, 2024 | 274.27 | 274.69 | 270.79 | 273.02 | 281,413 | +0.25(+0.09%) |
Feb 22, 2024 | 262.39 | 274.98 | 262.39 | 272.77 | 375,523 | +11.74(+4.50%) |
Feb 21, 2024 | 264.36 | 264.60 | 260.09 | 261.04 | 318,435 | -2.41(-0.92%) |
Feb 20, 2024 | 263.39 | 264.25 | 261.25 | 263.45 | 179,073 | +0.04(+0.02%) |
Feb 16, 2024 | 263.52 | 266.79 | 262.65 | 263.41 | 197,687 | -0.97(-0.37%) |
Feb 15, 2024 | 263.82 | 264.62 | 261.86 | 264.38 | 154,437 | +1.99(+0.76%) |
Feb 14, 2024 | 260.00 | 262.41 | 259.47 | 262.39 | 146,021 | +3.33(+1.29%) |
Feb 13, 2024 | 259.68 | 262.14 | 257.15 | 259.05 | 220,796 | -4.37(-1.66%) |
Feb 12, 2024 | 262.67 | 265.16 | 261.79 | 263.42 | 196,687 | +1.12(+0.43%) |
Feb 09, 2024 | 261.04 | 262.61 | 259.49 | 262.30 | 149,899 | +1.75(+0.67%) |
Feb 08, 2024 | 256.23 | 261.45 | 254.29 | 260.55 | 234,233 | +6.03(+2.37%) |
Feb 07, 2024 | 254.03 | 255.25 | 252.10 | 254.52 | 133,806 | +2.15(+0.85%) |
Feb 06, 2024 | 251.85 | 252.76 | 250.62 | 252.37 | 160,294 | +1.03(+0.41%) |
Feb 05, 2024 | 252.91 | 253.70 | 249.49 | 251.34 | 176,033 | -4.06(-1.59%) |
Feb 02, 2024 | 254.88 | 257.21 | 252.84 | 255.40 | 196,725 | -0.66(-0.26%) |
Feb 01, 2024 | 252.33 | 256.70 | 248.92 | 256.06 | 237,723 | +5.61(+2.24%) |
Jan 31, 2024 | 256.27 | 256.27 | 249.76 | 250.45 | 739,005 | -5.48(-2.14%) |
Jan 30, 2024 | 252.06 | 256.03 | 252.06 | 255.93 | 235,247 | +2.21(+0.87%) |
Jan 29, 2024 | 250.34 | 253.80 | 249.91 | 253.72 | 127,173 | +2.80(+1.11%) |
Jan 26, 2024 | 253.14 | 253.55 | 250.00 | 250.93 | 149,294 | -1.84(-0.73%) |
Jan 25, 2024 | 252.63 | 253.46 | 251.60 | 252.77 | 189,014 | +2.98(+1.20%) |
Jan 24, 2024 | 254.25 | 254.71 | 249.64 | 249.78 | 145,342 | -3.26(-1.29%) |
Jan 23, 2024 | 254.44 | 254.44 | 250.74 | 253.04 | 176,626 | +0.42(+0.17%) |
Jan 22, 2024 | 252.78 | 253.71 | 250.68 | 252.63 | 169,006 | +0.49(+0.19%) |
Jan 19, 2024 | 251.27 | 252.91 | 248.58 | 252.14 | 250,295 | +1.87(+0.75%) |
Jan 18, 2024 | 248.96 | 251.88 | 248.70 | 250.27 | 265,653 | +2.07(+0.83%) |
Jan 17, 2024 | 246.58 | 249.78 | 246.58 | 248.20 | 202,981 | -1.07(-0.43%) |
Jan 16, 2024 | 248.74 | 249.77 | 247.57 | 249.27 | 200,166 | -1.08(-0.43%) |
Jan 12, 2024 | 252.11 | 252.11 | 249.00 | 250.35 | 104,988 | +1.01(+0.40%) |
Jan 11, 2024 | 248.94 | 249.63 | 246.47 | 249.34 | 133,514 | -0.01(-0.00%) |
Jan 10, 2024 | 248.84 | 249.45 | 246.29 | 249.35 | 156,114 | +0.30(+0.12%) |
Jan 09, 2024 | 248.87 | 249.75 | 247.99 | 249.05 | 143,821 | -2.50(-0.99%) |
Jan 08, 2024 | 248.61 | 251.62 | 247.81 | 251.55 | 179,609 | +3.08(+1.24%) |
Jan 05, 2024 | 249.61 | 250.97 | 248.38 | 248.47 | 177,969 | -1.41(-0.57%) |
Jan 04, 2024 | 250.05 | 252.81 | 249.23 | 249.88 | 254,170 | -0.44(-0.17%) |
Jan 03, 2024 | 254.82 | 255.52 | 250.32 | 250.32 | 245,409 | -7.02(-2.73%) |
Jan 02, 2024 | 260.74 | 262.23 | 256.62 | 257.34 | 260,342 | -5.48(-2.09%) |
Dec 29, 2023 | 262.29 | 264.64 | 262.03 | 262.82 | 155,999 | -0.36(-0.14%) |
Dec 28, 2023 | 263.54 | 264.26 | 262.42 | 263.18 | 153,026 | +0.33(+0.13%) |
Dec 27, 2023 | 263.12 | 263.90 | 262.37 | 262.85 | 164,971 | +0.21(+0.08%) |
Dec 26, 2023 | 259.73 | 262.74 | 259.73 | 262.64 | 124,966 | +2.61(+1.00%) |
Dec 22, 2023 | 258.53 | 261.10 | 256.96 | 260.04 | 208,238 | +2.18(+0.85%) |
Dec 21, 2023 | 255.93 | 258.12 | 255.60 | 257.86 | 200,533 | +4.10(+1.62%) |
Dec 20, 2023 | 253.62 | 258.32 | 251.12 | 253.76 | 267,090 | -0.67(-0.26%) |
Dec 19, 2023 | 254.70 | 255.32 | 252.85 | 254.43 | 195,054 | +0.94(+0.37%) |
Dec 18, 2023 | 250.12 | 253.60 | 248.01 | 253.49 | 304,286 | +3.48(+1.39%) |
Dec 15, 2023 | 249.59 | 255.05 | 248.27 | 250.01 | 612,443 | +1.94(+0.78%) |
Dec 14, 2023 | 241.87 | 249.25 | 236.31 | 248.06 | 624,471 | +9.21(+3.86%) |
Dec 13, 2023 | 236.10 | 239.71 | 234.12 | 238.86 | 336,888 | +2.86(+1.21%) |
Dec 12, 2023 | 236.16 | 237.10 | 234.97 | 236.00 | 303,073 | +0.18(+0.08%) |
Dec 11, 2023 | 237.65 | 238.52 | 235.63 | 235.82 | 270,468 | -1.49(-0.63%) |
Dec 08, 2023 | 239.76 | 240.88 | 237.20 | 237.31 | 236,872 | -1.91(-0.80%) |
Dec 07, 2023 | 239.59 | 239.59 | 236.99 | 239.21 | 303,497 | -0.03(-0.01%) |
Dec 06, 2023 | 237.12 | 240.83 | 237.12 | 239.24 | 284,270 | +3.10(+1.31%) |
Dec 05, 2023 | 237.72 | 237.92 | 235.81 | 236.15 | 148,272 | -2.33(-0.98%) |
Dec 04, 2023 | 234.94 | 238.68 | 234.42 | 238.48 | 202,651 | +1.53(+0.65%) |