Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 307.14 | 307.44 | 299.95 | 304.40 | 482,393 | -1.11(-0.36%) |
Feb 28, 2024 | 304.80 | 306.92 | 303.80 | 305.51 | 299,627 | -1.53(-0.50%) |
Feb 27, 2024 | 302.47 | 307.69 | 302.00 | 307.04 | 417,729 | +4.63(+1.53%) |
Feb 26, 2024 | 300.00 | 302.84 | 300.00 | 302.41 | 337,872 | +0.61(+0.20%) |
Feb 23, 2024 | 305.00 | 305.58 | 301.37 | 301.80 | 274,870 | -2.73(-0.90%) |
Feb 22, 2024 | 302.76 | 306.86 | 302.76 | 304.53 | 330,388 | +5.70(+1.91%) |
Feb 21, 2024 | 295.53 | 298.89 | 295.53 | 298.83 | 406,539 | +1.02(+0.34%) |
Feb 20, 2024 | 308.53 | 309.63 | 296.48 | 297.81 | 659,402 | -14.17(-4.54%) |
Feb 16, 2024 | 300.00 | 313.21 | 298.69 | 311.98 | 1,113,440 | +10.78(+3.58%) |
Feb 15, 2024 | 292.00 | 308.07 | 288.55 | 301.20 | 1,405,921 | +23.06(+8.29%) |
Feb 14, 2024 | 276.70 | 280.92 | 274.01 | 278.14 | 1,321,971 | +5.47(+2.01%) |
Feb 13, 2024 | 281.73 | 281.88 | 269.94 | 272.67 | 525,540 | -18.09(-6.22%) |
Feb 12, 2024 | 287.23 | 292.19 | 285.93 | 290.76 | 812,826 | +4.49(+1.57%) |
Feb 09, 2024 | 287.81 | 291.35 | 286.07 | 286.27 | 640,889 | -0.90(-0.31%) |
Feb 08, 2024 | 286.09 | 288.08 | 284.01 | 287.17 | 627,960 | +1.48(+0.52%) |
Feb 07, 2024 | 289.14 | 289.58 | 284.40 | 285.69 | 424,112 | -3.46(-1.20%) |
Feb 06, 2024 | 290.29 | 291.57 | 285.00 | 289.15 | 318,806 | +0.16(+0.06%) |
Feb 05, 2024 | 288.61 | 290.11 | 286.12 | 288.99 | 311,925 | -1.33(-0.46%) |
Feb 02, 2024 | 284.16 | 293.11 | 281.03 | 290.32 | 473,714 | +4.74(+1.66%) |
Feb 01, 2024 | 278.57 | 285.81 | 275.64 | 285.58 | 473,261 | +7.47(+2.69%) |
Jan 31, 2024 | 282.01 | 283.07 | 276.20 | 278.11 | 531,896 | -4.78(-1.69%) |
Jan 30, 2024 | 289.38 | 292.54 | 282.78 | 282.89 | 392,833 | -7.39(-2.55%) |
Jan 29, 2024 | 288.51 | 290.56 | 287.26 | 290.28 | 364,587 | +1.92(+0.67%) |
Jan 26, 2024 | 286.08 | 288.58 | 284.70 | 288.36 | 320,729 | +3.23(+1.13%) |
Jan 25, 2024 | 291.37 | 292.24 | 283.63 | 285.13 | 635,386 | -3.20(-1.11%) |
Jan 24, 2024 | 292.67 | 293.03 | 284.84 | 288.33 | 916,210 | -9.78(-3.28%) |
Jan 23, 2024 | 300.80 | 300.80 | 297.82 | 298.11 | 539,283 | -0.72(-0.24%) |
Jan 22, 2024 | 303.50 | 305.83 | 295.29 | 298.83 | 573,807 | -1.19(-0.40%) |
Jan 19, 2024 | 300.04 | 301.99 | 295.98 | 300.02 | 511,818 | +0.50(+0.17%) |
Jan 18, 2024 | 296.11 | 300.00 | 295.30 | 299.52 | 369,728 | +5.12(+1.74%) |
Jan 17, 2024 | 295.37 | 297.00 | 291.18 | 294.40 | 380,284 | -5.77(-1.92%) |
Jan 16, 2024 | 304.18 | 304.79 | 296.36 | 300.17 | 449,617 | -7.56(-2.46%) |
Jan 12, 2024 | 301.25 | 309.38 | 301.00 | 307.73 | 496,208 | +8.03(+2.68%) |
Jan 11, 2024 | 298.92 | 300.82 | 295.00 | 299.70 | 297,026 | +0.06(+0.02%) |
Jan 10, 2024 | 297.20 | 301.87 | 296.20 | 299.64 | 321,092 | +0.89(+0.30%) |
Jan 09, 2024 | 294.51 | 299.44 | 292.93 | 298.75 | 365,606 | +1.31(+0.44%) |
Jan 08, 2024 | 295.75 | 298.17 | 294.69 | 297.44 | 441,838 | +8.59(+2.97%) |
Jan 05, 2024 | 288.94 | 297.70 | 285.93 | 288.85 | 409,015 | -1.38(-0.48%) |
Jan 04, 2024 | 288.83 | 296.98 | 288.83 | 290.23 | 541,099 | +7.57(+2.68%) |
Jan 03, 2024 | 286.30 | 287.25 | 280.60 | 282.66 | 535,279 | -8.56(-2.94%) |
Jan 02, 2024 | 293.49 | 297.11 | 289.83 | 291.22 | 443,616 | -6.12(-2.06%) |
Dec 29, 2023 | 298.62 | 301.59 | 297.23 | 297.34 | 228,715 | -1.45(-0.49%) |
Dec 28, 2023 | 300.52 | 302.85 | 298.79 | 298.79 | 226,844 | -1.72(-0.57%) |
Dec 27, 2023 | 302.08 | 302.19 | 298.34 | 300.51 | 203,424 | -0.55(-0.18%) |
Dec 26, 2023 | 296.77 | 302.14 | 296.57 | 301.06 | 182,170 | +4.37(+1.47%) |
Dec 22, 2023 | 295.30 | 298.49 | 294.23 | 296.69 | 309,107 | +2.39(+0.81%) |
Dec 21, 2023 | 294.66 | 294.66 | 288.79 | 294.30 | 222,798 | +3.70(+1.27%) |
Dec 20, 2023 | 294.91 | 299.96 | 290.26 | 290.60 | 289,192 | -4.80(-1.62%) |
Dec 19, 2023 | 300.85 | 302.20 | 295.19 | 295.40 | 455,768 | -4.95(-1.65%) |
Dec 18, 2023 | 293.79 | 301.29 | 292.82 | 300.35 | 898,876 | +7.28(+2.48%) |
Dec 15, 2023 | 290.75 | 297.54 | 288.44 | 293.07 | 870,692 | +1.61(+0.55%) |
Dec 14, 2023 | 283.29 | 292.82 | 282.81 | 291.46 | 738,025 | +11.91(+4.26%) |
Dec 13, 2023 | 277.05 | 281.66 | 271.43 | 279.55 | 470,849 | +3.41(+1.23%) |
Dec 12, 2023 | 275.20 | 277.47 | 272.61 | 276.14 | 317,158 | +1.02(+0.37%) |
Dec 11, 2023 | 266.53 | 278.51 | 266.53 | 275.12 | 522,033 | +6.62(+2.47%) |
Dec 08, 2023 | 263.79 | 269.74 | 262.84 | 268.50 | 387,762 | +4.14(+1.57%) |
Dec 07, 2023 | 258.83 | 264.66 | 256.50 | 264.36 | 457,263 | +5.53(+2.14%) |
Dec 06, 2023 | 257.59 | 262.41 | 256.86 | 258.83 | 294,178 | +3.50(+1.37%) |
Dec 05, 2023 | 259.78 | 260.17 | 255.23 | 255.33 | 396,891 | -6.13(-2.34%) |
Dec 04, 2023 | 254.59 | 261.52 | 254.51 | 261.46 | 476,042 | +2.57(+0.99%) |