Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 336.19 | 338.43 | 331.32 | 336.95 | 68,052 | +4.86(+1.46%) |
Feb 28, 2024 | 327.35 | 334.00 | 327.35 | 332.09 | 82,931 | +3.08(+0.94%) |
Feb 27, 2024 | 325.31 | 329.38 | 322.87 | 329.01 | 113,562 | +6.25(+1.94%) |
Feb 26, 2024 | 319.31 | 323.87 | 319.31 | 322.76 | 82,543 | +1.58(+0.49%) |
Feb 23, 2024 | 322.71 | 323.80 | 321.04 | 321.18 | 76,680 | -1.74(-0.54%) |
Feb 22, 2024 | 315.17 | 324.69 | 314.59 | 322.92 | 139,600 | +8.25(+2.62%) |
Feb 21, 2024 | 314.84 | 317.03 | 311.79 | 314.67 | 118,957 | -2.14(-0.67%) |
Feb 20, 2024 | 333.27 | 333.27 | 315.37 | 316.81 | 180,791 | -21.92(-6.47%) |
Feb 16, 2024 | 340.04 | 340.42 | 334.00 | 338.73 | 151,923 | -1.54(-0.45%) |
Feb 15, 2024 | 322.33 | 353.65 | 317.90 | 340.26 | 341,384 | +25.58(+8.13%) |
Feb 14, 2024 | 308.37 | 314.82 | 307.46 | 314.68 | 91,773 | +10.87(+3.58%) |
Feb 13, 2024 | 301.35 | 304.44 | 298.04 | 303.81 | 163,101 | -6.06(-1.96%) |
Feb 12, 2024 | 306.98 | 310.69 | 304.60 | 309.88 | 109,849 | +1.44(+0.47%) |
Feb 09, 2024 | 301.31 | 308.73 | 300.65 | 308.44 | 64,956 | +8.69(+2.90%) |
Feb 08, 2024 | 295.68 | 300.13 | 294.09 | 299.75 | 75,047 | +5.55(+1.89%) |
Feb 07, 2024 | 294.93 | 297.26 | 292.62 | 294.19 | 75,297 | -0.40(-0.14%) |
Feb 06, 2024 | 291.44 | 295.11 | 291.29 | 294.59 | 73,709 | +2.78(+0.95%) |
Feb 05, 2024 | 291.79 | 293.80 | 289.06 | 291.81 | 81,648 | -3.00(-1.02%) |
Feb 02, 2024 | 288.28 | 296.34 | 287.36 | 294.81 | 70,840 | +3.71(+1.27%) |
Feb 01, 2024 | 288.35 | 291.83 | 282.42 | 291.11 | 67,923 | +5.40(+1.89%) |
Jan 31, 2024 | 286.06 | 290.08 | 283.58 | 285.70 | 248,396 | -1.20(-0.42%) |
Jan 30, 2024 | 276.82 | 289.28 | 276.32 | 286.90 | 141,269 | +8.81(+3.17%) |
Jan 29, 2024 | 274.30 | 279.12 | 271.71 | 278.09 | 47,015 | +4.27(+1.56%) |
Jan 26, 2024 | 274.97 | 279.15 | 272.05 | 273.82 | 61,397 | +0.31(+0.11%) |
Jan 25, 2024 | 278.12 | 279.87 | 272.24 | 273.51 | 66,316 | +1.06(+0.39%) |
Jan 24, 2024 | 278.56 | 280.95 | 271.09 | 272.45 | 53,818 | -3.73(-1.35%) |
Jan 23, 2024 | 279.52 | 279.52 | 274.99 | 276.18 | 48,299 | -1.29(-0.46%) |
Jan 22, 2024 | 271.98 | 279.60 | 271.35 | 277.47 | 74,597 | +7.80(+2.89%) |
Jan 19, 2024 | 266.07 | 269.75 | 262.40 | 269.67 | 76,095 | +4.08(+1.53%) |
Jan 18, 2024 | 262.25 | 265.59 | 261.08 | 265.59 | 83,759 | +4.72(+1.81%) |
Jan 17, 2024 | 258.93 | 262.07 | 258.93 | 260.87 | 63,650 | +0.00(+0.00%) |
Jan 16, 2024 | 260.24 | 263.11 | 260.30 | 260.87 | 52,364 | -1.57(-0.60%) |
Jan 12, 2024 | 265.07 | 265.60 | 260.53 | 262.44 | 66,389 | +0.07(+0.03%) |
Jan 11, 2024 | 259.12 | 262.56 | 256.89 | 262.37 | 46,264 | +3.09(+1.19%) |
Jan 10, 2024 | 257.68 | 259.30 | 256.85 | 259.28 | 59,637 | +0.28(+0.11%) |
Jan 09, 2024 | 256.86 | 260.11 | 256.13 | 259.00 | 64,650 | -0.77(-0.30%) |
Jan 08, 2024 | 259.34 | 260.92 | 257.18 | 259.77 | 72,766 | +1.30(+0.50%) |
Jan 05, 2024 | 259.12 | 262.75 | 258.43 | 258.47 | 70,965 | -3.15(-1.20%) |
Jan 04, 2024 | 260.19 | 266.59 | 257.85 | 261.62 | 63,175 | +0.06(+0.02%) |
Jan 03, 2024 | 273.85 | 273.85 | 261.19 | 261.56 | 97,009 | -12.28(-4.48%) |
Jan 02, 2024 | 279.08 | 280.30 | 270.63 | 273.83 | 106,599 | -5.89(-2.10%) |
Dec 29, 2023 | 285.49 | 286.09 | 279.56 | 279.72 | 45,666 | -3.91(-1.38%) |
Dec 28, 2023 | 283.39 | 287.19 | 283.39 | 283.63 | 42,993 | -1.15(-0.40%) |
Dec 27, 2023 | 284.69 | 287.63 | 284.57 | 284.78 | 52,803 | +1.20(+0.42%) |
Dec 26, 2023 | 279.94 | 285.62 | 279.94 | 283.58 | 70,509 | +4.40(+1.58%) |
Dec 22, 2023 | 276.93 | 280.81 | 276.93 | 279.18 | 52,285 | +3.41(+1.24%) |
Dec 21, 2023 | 274.94 | 277.94 | 274.94 | 275.77 | 53,591 | +0.02(+0.01%) |
Dec 20, 2023 | 278.74 | 283.40 | 275.71 | 275.75 | 65,477 | -1.82(-0.65%) |
Dec 19, 2023 | 276.99 | 278.63 | 274.87 | 277.56 | 98,449 | +2.44(+0.89%) |
Dec 18, 2023 | 279.23 | 279.23 | 274.27 | 275.12 | 83,832 | -2.56(-0.92%) |
Dec 15, 2023 | 280.70 | 282.18 | 277.06 | 277.69 | 95,332 | -3.28(-1.17%) |
Dec 14, 2023 | 273.42 | 281.66 | 273.42 | 280.97 | 115,373 | +8.04(+2.95%) |
Dec 13, 2023 | 269.43 | 275.08 | 267.50 | 272.93 | 67,561 | +3.45(+1.28%) |
Dec 12, 2023 | 267.94 | 269.57 | 266.79 | 269.47 | 48,537 | +1.38(+0.51%) |
Dec 11, 2023 | 266.88 | 268.51 | 266.73 | 268.10 | 38,149 | +0.70(+0.26%) |
Dec 08, 2023 | 263.81 | 268.44 | 263.81 | 267.40 | 50,364 | +2.62(+0.99%) |
Dec 07, 2023 | 267.83 | 267.83 | 263.32 | 264.78 | 53,822 | -2.01(-0.75%) |
Dec 06, 2023 | 267.41 | 268.19 | 265.34 | 266.79 | 97,469 | +1.65(+0.62%) |
Dec 05, 2023 | 269.99 | 269.99 | 263.44 | 265.14 | 75,574 | -5.87(-2.16%) |
Dec 04, 2023 | 259.94 | 271.54 | 259.94 | 271.01 | 117,757 | +9.24(+3.53%) |