Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 299.60 | 300.28 | 294.94 | 298.19 | 163,702 | -0.37(-0.12%) |
Feb 28, 2024 | 294.51 | 299.07 | 293.18 | 298.56 | 105,455 | +3.76(+1.28%) |
Feb 27, 2024 | 294.40 | 295.67 | 292.93 | 294.80 | 171,412 | -0.38(-0.13%) |
Feb 26, 2024 | 300.60 | 300.60 | 295.07 | 295.18 | 163,937 | -3.13(-1.05%) |
Feb 23, 2024 | 282.62 | 301.51 | 281.72 | 298.31 | 224,713 | +22.10(+8.00%) |
Feb 22, 2024 | 273.87 | 277.04 | 273.20 | 276.21 | 132,451 | +3.99(+1.46%) |
Feb 21, 2024 | 271.14 | 272.80 | 270.08 | 272.23 | 70,491 | -0.70(-0.26%) |
Feb 20, 2024 | 271.06 | 273.20 | 269.15 | 272.93 | 100,244 | -0.62(-0.23%) |
Feb 16, 2024 | 277.15 | 277.86 | 272.97 | 273.55 | 82,849 | -4.46(-1.61%) |
Feb 15, 2024 | 277.25 | 279.42 | 276.09 | 278.01 | 106,311 | +1.55(+0.56%) |
Feb 14, 2024 | 275.17 | 278.15 | 272.81 | 276.46 | 113,218 | +2.99(+1.09%) |
Feb 13, 2024 | 278.88 | 281.50 | 272.26 | 273.48 | 140,923 | -8.82(-3.12%) |
Feb 12, 2024 | 280.42 | 282.69 | 280.42 | 282.29 | 164,071 | +1.04(+0.37%) |
Feb 09, 2024 | 276.58 | 281.43 | 272.17 | 281.25 | 112,564 | +4.85(+1.76%) |
Feb 08, 2024 | 276.83 | 277.89 | 275.24 | 276.40 | 105,005 | -1.43(-0.51%) |
Feb 07, 2024 | 274.18 | 279.23 | 272.11 | 277.83 | 107,161 | +3.88(+1.42%) |
Feb 06, 2024 | 275.00 | 275.00 | 269.20 | 273.94 | 99,870 | -1.78(-0.64%) |
Feb 05, 2024 | 275.73 | 276.81 | 273.63 | 275.72 | 176,284 | -1.87(-0.67%) |
Feb 02, 2024 | 278.71 | 278.93 | 276.45 | 277.59 | 106,685 | -2.28(-0.81%) |
Feb 01, 2024 | 279.13 | 281.07 | 274.77 | 279.87 | 113,194 | +0.94(+0.34%) |
Jan 31, 2024 | 280.48 | 287.17 | 278.30 | 278.93 | 164,497 | -2.37(-0.84%) |
Jan 30, 2024 | 278.58 | 282.13 | 278.58 | 281.30 | 127,093 | +3.09(+1.11%) |
Jan 29, 2024 | 275.57 | 278.33 | 273.88 | 278.21 | 110,536 | +3.04(+1.10%) |
Jan 26, 2024 | 278.45 | 278.60 | 274.93 | 275.17 | 104,446 | -2.75(-0.99%) |
Jan 25, 2024 | 281.84 | 282.16 | 277.17 | 277.92 | 100,091 | -2.60(-0.93%) |
Jan 24, 2024 | 282.60 | 282.60 | 279.54 | 280.52 | 110,022 | -0.30(-0.11%) |
Jan 23, 2024 | 281.87 | 281.87 | 278.93 | 280.82 | 126,364 | -0.41(-0.15%) |
Jan 22, 2024 | 278.91 | 282.29 | 278.91 | 281.23 | 134,660 | +2.93(+1.05%) |
Jan 19, 2024 | 277.32 | 278.98 | 275.20 | 278.30 | 143,364 | +1.96(+0.71%) |
Jan 18, 2024 | 274.63 | 276.37 | 273.09 | 276.34 | 91,135 | +1.73(+0.63%) |
Jan 17, 2024 | 273.24 | 275.43 | 272.47 | 274.61 | 79,916 | -0.02(-0.01%) |
Jan 16, 2024 | 272.21 | 275.21 | 271.03 | 274.63 | 161,319 | +0.77(+0.28%) |
Jan 12, 2024 | 273.13 | 275.12 | 271.68 | 273.87 | 186,089 | +2.19(+0.80%) |
Jan 11, 2024 | 272.75 | 274.05 | 271.54 | 271.68 | 158,054 | -1.67(-0.61%) |
Jan 10, 2024 | 274.38 | 277.86 | 271.98 | 273.35 | 103,003 | -0.91(-0.33%) |
Jan 09, 2024 | 276.29 | 277.23 | 273.54 | 274.25 | 99,792 | -4.12(-1.48%) |
Jan 08, 2024 | 273.14 | 278.40 | 273.14 | 278.37 | 92,157 | +5.85(+2.15%) |
Jan 05, 2024 | 272.21 | 274.10 | 271.42 | 272.52 | 129,929 | -0.46(-0.17%) |
Jan 04, 2024 | 271.94 | 275.24 | 271.94 | 272.98 | 187,076 | +0.74(+0.27%) |
Jan 03, 2024 | 275.55 | 275.55 | 271.46 | 272.23 | 114,866 | -4.59(-1.66%) |
Jan 02, 2024 | 283.29 | 283.32 | 275.90 | 276.82 | 143,444 | -8.62(-3.02%) |
Dec 29, 2023 | 288.19 | 288.19 | 284.61 | 285.44 | 57,184 | -2.02(-0.70%) |
Dec 28, 2023 | 287.15 | 288.35 | 286.19 | 287.46 | 48,281 | -0.61(-0.21%) |
Dec 27, 2023 | 285.56 | 288.07 | 284.61 | 288.07 | 92,199 | +1.25(+0.43%) |
Dec 26, 2023 | 285.59 | 287.09 | 284.68 | 286.82 | 47,556 | +1.68(+0.59%) |
Dec 22, 2023 | 281.21 | 285.38 | 281.06 | 285.15 | 114,898 | +4.23(+1.51%) |
Dec 21, 2023 | 278.56 | 281.20 | 277.57 | 280.92 | 135,031 | +2.89(+1.04%) |
Dec 20, 2023 | 280.81 | 284.36 | 277.84 | 278.03 | 163,338 | -2.78(-0.99%) |
Dec 19, 2023 | 279.68 | 282.41 | 279.68 | 280.81 | 322,333 | +1.45(+0.52%) |
Dec 18, 2023 | 278.30 | 279.36 | 275.32 | 279.36 | 112,853 | +0.61(+0.22%) |
Dec 15, 2023 | 280.82 | 282.62 | 276.85 | 278.75 | 270,184 | -3.89(-1.38%) |
Dec 14, 2023 | 281.60 | 284.50 | 279.41 | 282.64 | 179,179 | +2.08(+0.74%) |
Dec 13, 2023 | 277.12 | 280.92 | 274.87 | 280.56 | 160,508 | +3.31(+1.19%) |
Dec 12, 2023 | 276.99 | 278.92 | 275.63 | 277.25 | 128,022 | +0.06(+0.02%) |
Dec 11, 2023 | 273.76 | 278.25 | 270.72 | 277.19 | 97,487 | +3.20(+1.17%) |
Dec 08, 2023 | 274.23 | 275.19 | 272.56 | 273.99 | 72,880 | -0.24(-0.09%) |
Dec 07, 2023 | 276.46 | 277.40 | 272.50 | 274.23 | 251,825 | -2.73(-0.99%) |
Dec 06, 2023 | 280.86 | 281.85 | 276.28 | 276.96 | 293,909 | -3.62(-1.29%) |
Dec 05, 2023 | 283.79 | 285.76 | 278.70 | 280.58 | 175,919 | -3.41(-1.20%) |
Dec 04, 2023 | 284.39 | 285.72 | 281.82 | 283.99 | 289,658 | +0.49(+0.17%) |