Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 294.20 | 294.75 | 291.71 | 292.28 | 3,601,679 | -1.24(-0.42%) |
Feb 28, 2024 | 292.37 | 294.43 | 291.06 | 293.52 | 2,521,518 | +1.42(+0.49%) |
Feb 27, 2024 | 295.12 | 295.12 | 291.66 | 292.10 | 2,826,771 | -3.34(-1.13%) |
Feb 26, 2024 | 296.52 | 296.99 | 294.72 | 295.44 | 2,609,698 | -0.63(-0.21%) |
Feb 23, 2024 | 294.32 | 297.05 | 293.40 | 296.07 | 2,211,652 | +1.82(+0.62%) |
Feb 22, 2024 | 292.34 | 294.99 | 291.59 | 294.25 | 3,163,835 | +2.00(+0.68%) |
Feb 21, 2024 | 291.43 | 293.53 | 290.60 | 292.25 | 2,088,246 | +1.25(+0.43%) |
Feb 20, 2024 | 290.35 | 293.83 | 290.19 | 290.99 | 2,276,362 | +0.63(+0.22%) |
Feb 16, 2024 | 289.14 | 292.04 | 287.62 | 290.37 | 2,854,264 | +0.16(+0.05%) |
Feb 15, 2024 | 286.27 | 290.45 | 285.65 | 290.21 | 2,415,027 | +3.67(+1.28%) |
Feb 14, 2024 | 285.69 | 286.69 | 284.97 | 286.54 | 2,156,998 | +1.05(+0.37%) |
Feb 13, 2024 | 287.00 | 288.26 | 284.05 | 285.49 | 2,771,771 | -2.32(-0.81%) |
Feb 12, 2024 | 287.37 | 289.54 | 287.13 | 287.80 | 2,405,325 | -0.03(-0.01%) |
Feb 09, 2024 | 290.50 | 290.86 | 287.29 | 287.83 | 3,341,916 | -2.45(-0.84%) |
Feb 08, 2024 | 284.58 | 291.49 | 282.59 | 290.28 | 4,631,159 | +4.57(+1.60%) |
Feb 07, 2024 | 283.44 | 288.89 | 282.50 | 285.70 | 3,972,275 | +2.66(+0.94%) |
Feb 06, 2024 | 281.37 | 283.07 | 279.95 | 283.04 | 5,960,947 | -1.31(-0.46%) |
Feb 05, 2024 | 285.39 | 289.79 | 281.73 | 284.35 | 7,617,224 | -11.02(-3.73%) |
Feb 02, 2024 | 294.39 | 296.48 | 291.69 | 295.37 | 3,994,218 | -1.02(-0.35%) |
Feb 01, 2024 | 290.05 | 296.44 | 288.64 | 296.39 | 3,398,892 | +5.33(+1.83%) |
Jan 31, 2024 | 294.23 | 295.76 | 290.00 | 291.06 | 3,495,933 | -1.92(-0.65%) |
Jan 30, 2024 | 290.49 | 293.25 | 288.56 | 292.98 | 2,538,094 | +2.33(+0.80%) |
Jan 29, 2024 | 289.99 | 291.10 | 286.68 | 290.66 | 3,921,607 | +0.05(+0.02%) |
Jan 26, 2024 | 293.66 | 294.31 | 290.05 | 290.61 | 4,234,480 | -4.92(-1.67%) |
Jan 25, 2024 | 299.04 | 299.61 | 294.42 | 295.53 | 3,236,051 | -3.21(-1.07%) |
Jan 24, 2024 | 298.30 | 300.33 | 297.62 | 298.74 | 3,227,591 | +0.39(+0.13%) |
Jan 23, 2024 | 295.76 | 298.51 | 295.44 | 298.35 | 1,888,044 | +1.63(+0.55%) |
Jan 22, 2024 | 299.25 | 300.68 | 296.05 | 296.72 | 3,268,661 | -2.11(-0.71%) |
Jan 19, 2024 | 296.31 | 299.38 | 294.85 | 298.83 | 4,275,073 | +6.13(+2.10%) |
Jan 18, 2024 | 290.44 | 292.81 | 289.66 | 292.69 | 2,233,520 | +3.18(+1.10%) |
Jan 17, 2024 | 288.50 | 290.69 | 288.48 | 289.51 | 2,019,579 | +0.07(+0.02%) |
Jan 16, 2024 | 291.81 | 292.58 | 288.34 | 289.44 | 2,874,937 | -2.37(-0.81%) |
Jan 12, 2024 | 293.79 | 294.08 | 291.18 | 291.81 | 1,724,576 | -0.68(-0.23%) |
Jan 11, 2024 | 292.78 | 293.28 | 289.01 | 292.49 | 2,058,260 | +0.06(+0.02%) |
Jan 10, 2024 | 289.35 | 292.73 | 289.22 | 292.43 | 2,211,188 | +3.20(+1.11%) |
Jan 09, 2024 | 287.99 | 289.22 | 285.89 | 289.22 | 2,188,762 | -1.03(-0.35%) |
Jan 08, 2024 | 286.88 | 290.35 | 285.89 | 290.25 | 3,114,587 | +2.89(+1.01%) |
Jan 05, 2024 | 287.57 | 288.69 | 285.57 | 287.36 | 3,426,698 | -2.73(-0.94%) |
Jan 04, 2024 | 293.65 | 295.59 | 289.27 | 290.09 | 4,698,288 | -2.64(-0.90%) |
Jan 03, 2024 | 295.32 | 296.30 | 292.58 | 292.73 | 3,132,201 | -2.63(-0.89%) |
Jan 02, 2024 | 293.38 | 295.60 | 293.38 | 295.36 | 4,483,741 | +0.53(+0.18%) |
Dec 29, 2023 | 294.16 | 295.17 | 293.64 | 294.83 | 2,240,597 | +0.67(+0.23%) |
Dec 28, 2023 | 292.80 | 294.79 | 292.34 | 294.17 | 1,917,973 | +1.28(+0.44%) |
Dec 27, 2023 | 290.85 | 292.96 | 290.81 | 292.88 | 1,903,561 | +1.68(+0.58%) |
Dec 26, 2023 | 289.57 | 291.39 | 289.24 | 291.20 | 1,389,336 | +1.15(+0.40%) |
Dec 22, 2023 | 289.06 | 290.81 | 288.86 | 290.05 | 1,709,996 | +0.31(+0.11%) |
Dec 21, 2023 | 288.93 | 289.88 | 287.65 | 289.74 | 2,326,470 | +2.39(+0.83%) |
Dec 20, 2023 | 289.08 | 290.02 | 287.09 | 287.36 | 2,412,100 | -1.73(-0.60%) |
Dec 19, 2023 | 289.03 | 290.07 | 287.95 | 289.08 | 2,065,868 | +0.50(+0.17%) |
Dec 18, 2023 | 287.02 | 288.95 | 285.93 | 288.59 | 2,503,980 | +2.94(+1.03%) |
Dec 15, 2023 | 288.77 | 290.10 | 284.10 | 285.64 | 6,370,262 | -2.73(-0.95%) |
Dec 14, 2023 | 292.93 | 293.60 | 286.38 | 288.38 | 4,652,632 | -5.88(-2.00%) |
Dec 13, 2023 | 290.04 | 294.30 | 289.90 | 294.26 | 3,308,475 | +4.48(+1.55%) |
Dec 12, 2023 | 287.48 | 290.05 | 286.88 | 289.77 | 2,274,295 | +2.26(+0.79%) |
Dec 11, 2023 | 283.94 | 287.67 | 283.94 | 287.51 | 3,370,888 | +3.60(+1.27%) |
Dec 08, 2023 | 285.70 | 286.27 | 283.44 | 283.92 | 3,644,463 | -1.25(-0.44%) |
Dec 07, 2023 | 285.86 | 286.52 | 284.02 | 285.17 | 3,149,453 | -0.07(-0.02%) |
Dec 06, 2023 | 285.11 | 285.74 | 281.80 | 285.24 | 2,780,378 | +0.32(+0.11%) |
Dec 05, 2023 | 284.93 | 287.13 | 283.59 | 284.92 | 3,022,072 | +0.41(+0.14%) |
Dec 04, 2023 | 283.38 | 285.77 | 283.38 | 284.51 | 3,542,571 | +0.17(+0.06%) |