Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 303.10 | 306.80 | 301.65 | 302.42 | 576,684 | +0.03(+0.01%) |
Feb 28, 2024 | 308.87 | 309.40 | 302.06 | 302.39 | 557,408 | -10.67(-3.41%) |
Feb 27, 2024 | 311.79 | 313.71 | 308.14 | 313.06 | 487,671 | +2.22(+0.71%) |
Feb 26, 2024 | 312.90 | 316.90 | 310.74 | 310.84 | 489,033 | -6.04(-1.91%) |
Feb 23, 2024 | 315.35 | 321.83 | 314.06 | 316.88 | 579,950 | +0.32(+0.10%) |
Feb 22, 2024 | 305.44 | 317.25 | 303.58 | 316.56 | 732,260 | +11.91(+3.91%) |
Feb 21, 2024 | 307.81 | 309.11 | 300.08 | 304.65 | 920,685 | -8.88(-2.83%) |
Feb 20, 2024 | 304.33 | 314.70 | 303.01 | 313.53 | 1,031,755 | +4.76(+1.54%) |
Feb 16, 2024 | 307.19 | 314.32 | 305.08 | 308.77 | 764,443 | -1.00(-0.32%) |
Feb 15, 2024 | 307.36 | 312.48 | 305.43 | 309.77 | 711,581 | +7.02(+2.32%) |
Feb 14, 2024 | 295.33 | 303.13 | 293.30 | 302.75 | 757,123 | +10.36(+3.54%) |
Feb 13, 2024 | 290.97 | 296.17 | 288.33 | 292.39 | 867,300 | -10.05(-3.32%) |
Feb 12, 2024 | 294.71 | 303.88 | 294.71 | 302.44 | 827,518 | +6.07(+2.05%) |
Feb 09, 2024 | 292.83 | 298.54 | 291.06 | 296.37 | 855,677 | +1.37(+0.46%) |
Feb 08, 2024 | 285.37 | 296.60 | 283.67 | 295.00 | 1,150,631 | +10.27(+3.61%) |
Feb 07, 2024 | 288.18 | 291.04 | 282.59 | 284.73 | 835,435 | -3.71(-1.29%) |
Feb 06, 2024 | 276.50 | 293.92 | 276.02 | 288.44 | 1,440,927 | +12.86(+4.67%) |
Feb 05, 2024 | 272.06 | 276.42 | 267.93 | 275.58 | 675,502 | +1.68(+0.61%) |
Feb 02, 2024 | 270.00 | 277.29 | 263.85 | 273.90 | 1,259,936 | +0.52(+0.19%) |
Feb 01, 2024 | 303.00 | 308.00 | 266.30 | 273.38 | 4,919,966 | +6.06(+2.27%) |
Jan 31, 2024 | 264.55 | 274.00 | 262.00 | 267.32 | 1,507,792 | +2.58(+0.97%) |
Jan 30, 2024 | 267.78 | 271.00 | 264.05 | 264.74 | 1,112,944 | -5.65(-2.09%) |
Jan 29, 2024 | 263.14 | 274.80 | 263.14 | 270.39 | 1,166,168 | +6.11(+2.31%) |
Jan 26, 2024 | 264.55 | 269.85 | 262.60 | 264.28 | 894,511 | +2.17(+0.83%) |
Jan 25, 2024 | 261.34 | 262.56 | 254.28 | 262.11 | 894,100 | +5.04(+1.96%) |
Jan 24, 2024 | 269.00 | 269.00 | 257.05 | 257.07 | 957,158 | -9.36(-3.51%) |
Jan 23, 2024 | 274.10 | 274.10 | 264.26 | 266.43 | 554,389 | -5.18(-1.91%) |
Jan 22, 2024 | 269.00 | 273.38 | 266.05 | 271.61 | 534,365 | +5.27(+1.98%) |
Jan 19, 2024 | 264.20 | 267.21 | 260.45 | 266.34 | 644,203 | +1.83(+0.69%) |
Jan 18, 2024 | 264.09 | 264.68 | 259.22 | 264.51 | 614,486 | +4.95(+1.91%) |
Jan 17, 2024 | 261.00 | 264.79 | 256.81 | 259.56 | 991,039 | -7.90(-2.95%) |
Jan 16, 2024 | 268.50 | 268.92 | 264.58 | 267.46 | 467,898 | -4.18(-1.54%) |
Jan 12, 2024 | 276.36 | 279.14 | 270.13 | 271.64 | 440,385 | -4.72(-1.71%) |
Jan 11, 2024 | 276.89 | 280.22 | 273.85 | 276.36 | 675,381 | -0.43(-0.16%) |
Jan 10, 2024 | 277.00 | 279.94 | 271.22 | 276.79 | 717,787 | -0.73(-0.26%) |
Jan 09, 2024 | 269.34 | 281.94 | 268.68 | 277.52 | 694,396 | +3.58(+1.31%) |
Jan 08, 2024 | 264.81 | 275.00 | 263.78 | 273.94 | 704,120 | +9.26(+3.50%) |
Jan 05, 2024 | 259.00 | 269.75 | 259.00 | 264.68 | 846,853 | +3.32(+1.27%) |
Jan 04, 2024 | 255.00 | 263.19 | 253.20 | 261.36 | 909,589 | +5.14(+2.01%) |
Jan 03, 2024 | 263.59 | 263.72 | 250.28 | 256.22 | 1,354,207 | -12.70(-4.72%) |
Jan 02, 2024 | 271.00 | 272.86 | 266.07 | 268.92 | 761,815 | -5.08(-1.85%) |
Dec 29, 2023 | 275.13 | 278.00 | 272.99 | 274.00 | 618,243 | -2.67(-0.97%) |
Dec 28, 2023 | 274.63 | 279.00 | 274.13 | 276.67 | 390,200 | +1.39(+0.50%) |
Dec 27, 2023 | 274.19 | 276.22 | 272.72 | 275.28 | 445,092 | +1.09(+0.40%) |
Dec 26, 2023 | 272.46 | 276.51 | 269.34 | 274.19 | 522,806 | +2.32(+0.85%) |
Dec 22, 2023 | 275.40 | 276.09 | 269.15 | 271.87 | 895,303 | -2.23(-0.81%) |
Dec 21, 2023 | 267.19 | 274.84 | 267.01 | 274.10 | 858,702 | +12.02(+4.59%) |
Dec 20, 2023 | 266.18 | 271.08 | 261.78 | 262.08 | 879,974 | -6.23(-2.32%) |
Dec 19, 2023 | 262.72 | 270.31 | 262.66 | 268.31 | 1,050,172 | +6.62(+2.53%) |
Dec 18, 2023 | 254.52 | 267.22 | 253.59 | 261.69 | 1,376,797 | +6.68(+2.62%) |
Dec 15, 2023 | 257.28 | 262.62 | 251.57 | 255.01 | 6,482,789 | -2.01(-0.78%) |
Dec 14, 2023 | 245.00 | 264.58 | 245.00 | 257.02 | 3,288,278 | +25.66(+11.09%) |
Dec 13, 2023 | 218.15 | 231.53 | 217.32 | 231.36 | 1,118,583 | +13.89(+6.39%) |
Dec 12, 2023 | 219.36 | 219.49 | 212.87 | 217.47 | 1,242,271 | -1.21(-0.55%) |
Dec 11, 2023 | 215.00 | 221.66 | 214.80 | 218.68 | 1,051,518 | -2.55(-1.15%) |
Dec 08, 2023 | 215.86 | 222.05 | 214.90 | 221.23 | 1,341,380 | +4.62(+2.13%) |
Dec 07, 2023 | 216.82 | 218.49 | 214.11 | 216.61 | 727,963 | -0.26(-0.12%) |
Dec 06, 2023 | 218.25 | 219.00 | 215.32 | 216.87 | 748,953 | +1.52(+0.71%) |
Dec 05, 2023 | 217.17 | 217.98 | 211.80 | 215.35 | 910,790 | -4.25(-1.94%) |
Dec 04, 2023 | 218.00 | 220.80 | 214.93 | 219.60 | 869,813 | -0.85(-0.39%) |