Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 316.15 | 317.24 | 310.91 | 315.23 | 1,151,939 | -1.67(-0.53%) |
Feb 28, 2024 | 315.26 | 316.94 | 314.27 | 316.90 | 471,803 | +2.26(+0.72%) |
Feb 27, 2024 | 313.25 | 314.67 | 312.39 | 314.63 | 846,502 | +0.96(+0.31%) |
Feb 26, 2024 | 315.45 | 316.23 | 313.31 | 313.68 | 853,192 | -0.89(-0.28%) |
Feb 23, 2024 | 315.22 | 315.40 | 313.32 | 314.56 | 559,935 | -0.04(-0.01%) |
Feb 22, 2024 | 312.27 | 316.65 | 310.27 | 314.60 | 606,248 | +4.07(+1.31%) |
Feb 21, 2024 | 314.34 | 314.57 | 308.79 | 310.53 | 644,907 | -4.21(-1.34%) |
Feb 20, 2024 | 309.26 | 314.93 | 308.29 | 314.74 | 1,394,122 | +4.25(+1.37%) |
Feb 16, 2024 | 310.53 | 314.20 | 310.23 | 310.49 | 521,219 | -3.12(-1.00%) |
Feb 15, 2024 | 307.87 | 314.81 | 307.69 | 313.62 | 1,341,680 | +5.89(+1.91%) |
Feb 14, 2024 | 311.79 | 312.29 | 306.23 | 307.73 | 914,969 | -4.06(-1.30%) |
Feb 13, 2024 | 311.06 | 312.77 | 309.24 | 311.79 | 998,159 | +2.50(+0.81%) |
Feb 12, 2024 | 312.83 | 314.24 | 308.87 | 309.29 | 957,946 | -2.52(-0.81%) |
Feb 09, 2024 | 306.89 | 311.81 | 305.93 | 311.81 | 1,087,961 | +5.37(+1.75%) |
Feb 08, 2024 | 300.78 | 306.65 | 300.42 | 306.44 | 1,564,400 | +5.29(+1.76%) |
Feb 07, 2024 | 301.37 | 303.77 | 299.64 | 301.15 | 981,411 | +1.05(+0.35%) |
Feb 06, 2024 | 294.59 | 300.31 | 293.00 | 300.11 | 874,356 | +4.21(+1.42%) |
Feb 05, 2024 | 291.61 | 297.78 | 291.33 | 295.90 | 1,415,590 | +4.20(+1.44%) |
Feb 02, 2024 | 294.53 | 300.03 | 289.01 | 291.70 | 2,065,196 | -7.58(-2.53%) |
Feb 01, 2024 | 295.69 | 299.81 | 293.87 | 299.28 | 1,650,653 | +1.57(+0.53%) |
Jan 31, 2024 | 298.44 | 301.08 | 297.13 | 297.71 | 1,333,335 | +0.24(+0.08%) |
Jan 30, 2024 | 297.10 | 298.62 | 295.98 | 297.47 | 1,071,263 | +0.41(+0.14%) |
Jan 29, 2024 | 300.22 | 301.00 | 295.68 | 297.06 | 957,809 | -3.49(-1.16%) |
Jan 26, 2024 | 298.45 | 300.56 | 296.48 | 300.56 | 1,572,633 | +2.18(+0.73%) |
Jan 25, 2024 | 301.50 | 302.40 | 295.09 | 298.38 | 1,853,564 | -4.33(-1.43%) |
Jan 24, 2024 | 304.42 | 305.42 | 301.65 | 302.70 | 1,074,810 | -0.40(-0.13%) |
Jan 23, 2024 | 306.39 | 307.95 | 302.89 | 303.10 | 1,077,494 | -1.96(-0.64%) |
Jan 22, 2024 | 309.95 | 310.86 | 304.41 | 305.06 | 1,724,150 | -5.13(-1.65%) |
Jan 19, 2024 | 307.63 | 311.36 | 306.18 | 310.19 | 1,499,170 | +4.28(+1.40%) |
Jan 18, 2024 | 299.81 | 307.30 | 298.94 | 305.91 | 1,495,202 | +4.00(+1.33%) |
Jan 17, 2024 | 299.21 | 303.51 | 298.13 | 301.91 | 1,252,943 | +2.93(+0.98%) |
Jan 16, 2024 | 298.43 | 299.51 | 296.61 | 298.98 | 821,085 | +0.08(+0.03%) |
Jan 12, 2024 | 298.29 | 299.60 | 297.58 | 298.90 | 758,532 | +1.62(+0.55%) |
Jan 11, 2024 | 298.08 | 298.70 | 294.21 | 297.28 | 1,083,055 | -0.69(-0.23%) |
Jan 10, 2024 | 292.71 | 298.01 | 292.14 | 297.97 | 1,162,691 | +5.30(+1.81%) |
Jan 09, 2024 | 292.13 | 292.86 | 288.90 | 292.67 | 830,640 | -1.55(-0.53%) |
Jan 08, 2024 | 290.56 | 294.61 | 289.14 | 294.22 | 1,563,640 | +5.92(+2.05%) |
Jan 05, 2024 | 289.83 | 291.31 | 284.59 | 288.30 | 871,137 | -1.14(-0.40%) |
Jan 04, 2024 | 291.03 | 294.02 | 289.21 | 289.44 | 907,366 | -0.15(-0.05%) |
Jan 03, 2024 | 287.60 | 291.65 | 286.52 | 289.59 | 1,249,610 | +2.86(+1.00%) |
Jan 02, 2024 | 290.14 | 291.55 | 286.51 | 286.74 | 1,189,131 | -2.99(-1.03%) |
Dec 29, 2023 | 288.02 | 289.91 | 286.89 | 289.72 | 776,652 | +1.70(+0.59%) |
Dec 28, 2023 | 288.71 | 291.11 | 287.19 | 288.02 | 1,091,565 | -0.56(-0.19%) |
Dec 27, 2023 | 287.79 | 289.21 | 286.35 | 288.58 | 1,056,443 | +0.28(+0.10%) |
Dec 26, 2023 | 289.16 | 289.66 | 286.20 | 288.30 | 986,309 | -2.07(-0.71%) |
Dec 22, 2023 | 287.83 | 290.49 | 283.73 | 290.37 | 1,890,652 | +3.46(+1.21%) |
Dec 21, 2023 | 291.13 | 293.74 | 285.87 | 286.91 | 2,091,770 | -5.90(-2.02%) |
Dec 20, 2023 | 289.68 | 295.70 | 283.58 | 292.81 | 2,780,955 | -18.81(-6.03%) |
Dec 19, 2023 | 312.65 | 313.78 | 310.48 | 311.62 | 972,566 | -1.04(-0.33%) |
Dec 18, 2023 | 311.29 | 314.92 | 311.15 | 312.65 | 876,298 | +3.60(+1.17%) |
Dec 15, 2023 | 309.93 | 312.82 | 306.21 | 309.05 | 2,928,187 | -7.57(-2.39%) |
Dec 14, 2023 | 333.84 | 333.84 | 314.77 | 316.61 | 1,935,876 | -17.21(-5.16%) |
Dec 13, 2023 | 331.39 | 335.52 | 330.59 | 333.83 | 1,185,989 | +2.86(+0.86%) |
Dec 12, 2023 | 328.40 | 330.99 | 327.56 | 330.97 | 580,453 | +2.98(+0.91%) |
Dec 11, 2023 | 323.96 | 329.24 | 323.96 | 327.99 | 909,102 | +5.34(+1.65%) |
Dec 08, 2023 | 320.70 | 322.77 | 318.93 | 322.66 | 983,263 | +2.40(+0.75%) |
Dec 07, 2023 | 318.81 | 320.46 | 318.12 | 320.26 | 907,667 | +2.10(+0.66%) |
Dec 06, 2023 | 321.23 | 322.53 | 315.30 | 318.16 | 1,329,277 | -2.66(-0.83%) |
Dec 05, 2023 | 324.09 | 324.70 | 320.56 | 320.81 | 1,195,606 | -3.84(-1.18%) |
Dec 04, 2023 | 324.93 | 327.52 | 323.34 | 324.66 | 900,845 | -0.66(-0.20%) |