Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 309.22 | 311.04 | 299.07 | 307.37 | 1,501,473 | -1.85(-0.60%) |
Feb 28, 2024 | 280.70 | 318.90 | 275.00 | 309.22 | 2,710,024 | +37.40(+13.76%) |
Feb 27, 2024 | 273.51 | 273.62 | 265.32 | 271.82 | 834,362 | +0.23(+0.08%) |
Feb 26, 2024 | 272.15 | 274.27 | 270.82 | 271.59 | 321,403 | +0.96(+0.35%) |
Feb 23, 2024 | 272.87 | 273.72 | 268.99 | 270.63 | 225,017 | -0.91(-0.34%) |
Feb 22, 2024 | 267.58 | 272.31 | 267.38 | 271.54 | 286,340 | +7.81(+2.96%) |
Feb 21, 2024 | 267.03 | 268.19 | 260.26 | 263.73 | 395,974 | -3.97(-1.48%) |
Feb 20, 2024 | 267.38 | 269.16 | 265.23 | 267.70 | 296,122 | -2.10(-0.78%) |
Feb 16, 2024 | 272.02 | 273.91 | 269.71 | 269.80 | 250,433 | -2.99(-1.10%) |
Feb 15, 2024 | 272.10 | 274.78 | 268.00 | 272.79 | 257,549 | +1.95(+0.72%) |
Feb 14, 2024 | 268.02 | 271.42 | 264.87 | 270.84 | 307,678 | +6.39(+2.42%) |
Feb 13, 2024 | 261.28 | 269.28 | 255.68 | 264.45 | 377,139 | -2.26(-0.85%) |
Feb 12, 2024 | 270.53 | 273.54 | 265.05 | 266.71 | 482,602 | -4.27(-1.58%) |
Feb 09, 2024 | 270.82 | 271.39 | 268.44 | 270.98 | 247,690 | +1.98(+0.74%) |
Feb 08, 2024 | 265.00 | 269.50 | 264.53 | 269.00 | 306,091 | +3.53(+1.33%) |
Feb 07, 2024 | 260.34 | 270.95 | 259.12 | 265.47 | 784,775 | +6.01(+2.32%) |
Feb 06, 2024 | 258.64 | 259.69 | 255.58 | 259.46 | 226,200 | +1.99(+0.77%) |
Feb 05, 2024 | 255.97 | 257.75 | 252.20 | 257.47 | 322,258 | +0.48(+0.19%) |
Feb 02, 2024 | 252.70 | 258.62 | 251.13 | 256.99 | 362,010 | +4.29(+1.70%) |
Feb 01, 2024 | 250.65 | 254.13 | 247.04 | 252.70 | 519,421 | +3.64(+1.46%) |
Jan 31, 2024 | 254.94 | 255.02 | 248.38 | 249.06 | 492,471 | -5.19(-2.04%) |
Jan 30, 2024 | 254.24 | 255.74 | 253.40 | 254.25 | 189,061 | -0.48(-0.19%) |
Jan 29, 2024 | 251.99 | 254.77 | 251.75 | 254.73 | 281,446 | +3.37(+1.34%) |
Jan 26, 2024 | 252.58 | 254.06 | 249.01 | 251.36 | 256,999 | -1.34(-0.53%) |
Jan 25, 2024 | 252.78 | 253.93 | 250.63 | 252.70 | 228,947 | +1.46(+0.58%) |
Jan 24, 2024 | 257.34 | 257.34 | 250.43 | 251.24 | 369,303 | -3.77(-1.48%) |
Jan 23, 2024 | 261.28 | 261.28 | 254.93 | 255.01 | 252,181 | -4.65(-1.79%) |
Jan 22, 2024 | 258.12 | 262.95 | 257.17 | 259.66 | 302,704 | +2.87(+1.12%) |
Jan 19, 2024 | 254.98 | 256.86 | 251.87 | 256.79 | 349,166 | +2.69(+1.06%) |
Jan 18, 2024 | 251.06 | 254.19 | 250.65 | 254.10 | 260,412 | +3.59(+1.43%) |
Jan 17, 2024 | 247.12 | 250.68 | 247.12 | 250.51 | 267,152 | +1.04(+0.42%) |
Jan 16, 2024 | 250.28 | 251.61 | 246.99 | 249.47 | 385,237 | -1.22(-0.49%) |
Jan 12, 2024 | 250.81 | 253.90 | 248.44 | 250.69 | 485,081 | +1.15(+0.46%) |
Jan 11, 2024 | 249.81 | 251.72 | 247.12 | 249.54 | 383,899 | +0.52(+0.21%) |
Jan 10, 2024 | 249.98 | 250.97 | 248.00 | 249.02 | 470,288 | -0.08(-0.03%) |
Jan 09, 2024 | 248.48 | 250.54 | 247.81 | 249.10 | 452,184 | -2.51(-1.00%) |
Jan 08, 2024 | 244.45 | 251.75 | 244.01 | 251.61 | 344,413 | +7.40(+3.03%) |
Jan 05, 2024 | 244.50 | 246.10 | 241.72 | 244.21 | 408,650 | -0.72(-0.29%) |
Jan 04, 2024 | 247.43 | 249.56 | 244.34 | 244.93 | 494,174 | -2.50(-1.01%) |
Jan 03, 2024 | 250.62 | 252.24 | 247.27 | 247.43 | 332,986 | -4.20(-1.67%) |
Jan 02, 2024 | 254.47 | 256.01 | 249.53 | 251.63 | 532,403 | -6.70(-2.59%) |
Dec 29, 2023 | 258.00 | 259.45 | 256.38 | 258.33 | 330,633 | -0.26(-0.10%) |
Dec 28, 2023 | 259.65 | 259.88 | 257.92 | 258.59 | 257,882 | -0.49(-0.19%) |
Dec 27, 2023 | 257.81 | 259.95 | 257.17 | 259.08 | 340,558 | +0.97(+0.38%) |
Dec 26, 2023 | 257.94 | 259.23 | 256.86 | 258.11 | 179,988 | -0.92(-0.36%) |
Dec 22, 2023 | 258.30 | 260.69 | 257.12 | 259.03 | 279,100 | +2.19(+0.85%) |
Dec 21, 2023 | 256.94 | 257.68 | 253.50 | 256.84 | 311,563 | +4.07(+1.61%) |
Dec 20, 2023 | 255.92 | 257.65 | 252.11 | 252.77 | 559,932 | -3.15(-1.23%) |
Dec 19, 2023 | 257.69 | 260.35 | 254.61 | 255.92 | 446,733 | +0.23(+0.09%) |
Dec 18, 2023 | 253.46 | 256.01 | 251.46 | 255.69 | 372,112 | -0.29(-0.11%) |
Dec 15, 2023 | 252.91 | 256.82 | 250.17 | 255.98 | 824,405 | +2.86(+1.13%) |
Dec 14, 2023 | 250.00 | 253.72 | 248.30 | 253.12 | 676,132 | +5.06(+2.04%) |
Dec 13, 2023 | 242.12 | 248.10 | 240.49 | 248.06 | 398,413 | +6.09(+2.52%) |
Dec 12, 2023 | 239.74 | 243.61 | 238.07 | 241.97 | 347,427 | +3.19(+1.34%) |
Dec 11, 2023 | 236.99 | 238.96 | 235.33 | 238.78 | 302,340 | +2.40(+1.02%) |
Dec 08, 2023 | 235.41 | 238.04 | 234.83 | 236.38 | 281,805 | +1.05(+0.45%) |
Dec 07, 2023 | 233.33 | 235.98 | 232.78 | 235.33 | 314,329 | +2.99(+1.29%) |
Dec 06, 2023 | 232.64 | 235.65 | 231.83 | 232.34 | 266,990 | +0.62(+0.27%) |
Dec 05, 2023 | 234.02 | 234.99 | 229.02 | 231.72 | 387,583 | -4.56(-1.93%) |
Dec 04, 2023 | 229.60 | 236.38 | 229.32 | 236.28 | 526,573 | +4.77(+2.06%) |