Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 278.52 | 279.82 | 273.43 | 273.83 | 5,948,620 | -3.63(-1.31%) |
Feb 28, 2024 | 278.99 | 280.43 | 277.09 | 277.46 | 3,048,067 | -1.03(-0.37%) |
Feb 27, 2024 | 279.10 | 281.22 | 277.09 | 278.49 | 3,356,600 | -7.88(-2.75%) |
Feb 26, 2024 | 288.28 | 289.87 | 285.43 | 286.37 | 2,448,591 | -2.81(-0.97%) |
Feb 23, 2024 | 286.52 | 292.24 | 286.01 | 289.18 | 2,462,557 | +4.00(+1.40%) |
Feb 22, 2024 | 282.48 | 285.72 | 281.30 | 285.18 | 2,992,749 | +1.72(+0.61%) |
Feb 21, 2024 | 284.84 | 285.78 | 280.80 | 283.46 | 1,934,294 | -0.05(-0.02%) |
Feb 20, 2024 | 283.85 | 285.30 | 280.55 | 283.51 | 3,401,986 | -0.19(-0.07%) |
Feb 16, 2024 | 287.71 | 287.71 | 283.27 | 283.70 | 3,596,800 | -5.37(-1.86%) |
Feb 15, 2024 | 287.88 | 290.35 | 285.60 | 289.07 | 2,901,458 | +1.25(+0.43%) |
Feb 14, 2024 | 287.63 | 288.61 | 285.31 | 287.82 | 2,636,668 | -0.41(-0.14%) |
Feb 13, 2024 | 292.32 | 293.23 | 284.67 | 288.23 | 3,638,052 | -3.92(-1.34%) |
Feb 12, 2024 | 287.72 | 292.31 | 286.62 | 292.15 | 3,323,798 | +3.28(+1.14%) |
Feb 09, 2024 | 292.56 | 292.71 | 287.46 | 288.86 | 3,367,178 | -3.70(-1.27%) |
Feb 08, 2024 | 294.70 | 295.69 | 286.54 | 292.56 | 5,991,961 | -1.01(-0.34%) |
Feb 07, 2024 | 313.06 | 313.06 | 292.99 | 293.57 | 8,474,183 | -20.04(-6.39%) |
Feb 06, 2024 | 322.88 | 324.42 | 312.31 | 313.62 | 5,811,436 | -5.86(-1.83%) |
Feb 05, 2024 | 321.02 | 327.16 | 315.25 | 319.47 | 3,590,017 | -1.21(-0.38%) |
Feb 02, 2024 | 321.13 | 323.25 | 318.26 | 320.68 | 2,606,148 | -1.36(-0.42%) |
Feb 01, 2024 | 312.06 | 322.30 | 311.26 | 322.04 | 3,913,071 | +10.22(+3.28%) |
Jan 31, 2024 | 313.55 | 314.18 | 310.19 | 311.82 | 3,482,808 | -0.36(-0.11%) |
Jan 30, 2024 | 310.11 | 312.48 | 308.11 | 312.18 | 2,656,868 | +1.16(+0.37%) |
Jan 29, 2024 | 309.02 | 311.19 | 307.49 | 311.02 | 2,466,101 | +1.67(+0.54%) |
Jan 26, 2024 | 308.16 | 309.60 | 307.46 | 309.35 | 2,051,676 | +1.50(+0.49%) |
Jan 25, 2024 | 306.32 | 307.91 | 303.33 | 307.85 | 2,020,062 | +4.72(+1.56%) |
Jan 24, 2024 | 307.52 | 310.03 | 302.87 | 303.13 | 1,969,509 | -4.38(-1.42%) |
Jan 23, 2024 | 307.13 | 308.88 | 306.70 | 307.51 | 1,791,417 | -0.29(-0.09%) |
Jan 22, 2024 | 306.31 | 309.74 | 304.22 | 307.79 | 2,620,261 | +2.39(+0.78%) |
Jan 19, 2024 | 302.37 | 306.69 | 298.77 | 305.40 | 2,586,577 | +3.28(+1.08%) |
Jan 18, 2024 | 299.91 | 303.27 | 297.23 | 302.13 | 2,375,460 | +0.41(+0.13%) |
Jan 17, 2024 | 300.11 | 302.27 | 298.76 | 301.72 | 2,227,662 | +0.60(+0.20%) |
Jan 16, 2024 | 304.13 | 305.57 | 298.84 | 301.13 | 2,011,331 | -3.01(-0.99%) |
Jan 12, 2024 | 302.87 | 304.57 | 301.05 | 304.13 | 1,580,166 | +3.38(+1.12%) |
Jan 11, 2024 | 301.08 | 302.24 | 297.67 | 300.75 | 2,153,813 | -1.46(-0.48%) |
Jan 10, 2024 | 304.78 | 305.25 | 301.91 | 302.21 | 2,228,155 | -2.67(-0.88%) |
Jan 09, 2024 | 305.63 | 307.57 | 303.57 | 304.88 | 2,623,512 | -3.59(-1.16%) |
Jan 08, 2024 | 299.13 | 308.64 | 298.01 | 308.47 | 3,492,770 | +7.82(+2.60%) |
Jan 05, 2024 | 299.86 | 301.18 | 297.44 | 300.65 | 1,896,875 | -0.17(-0.06%) |
Jan 04, 2024 | 299.16 | 302.72 | 296.27 | 300.82 | 3,384,267 | +2.46(+0.82%) |
Jan 03, 2024 | 297.72 | 300.90 | 294.74 | 298.36 | 2,793,121 | +3.27(+1.11%) |
Jan 02, 2024 | 285.05 | 298.31 | 285.05 | 295.08 | 3,401,235 | +9.30(+3.25%) |
Dec 29, 2023 | 285.63 | 286.25 | 284.17 | 285.79 | 1,780,841 | -0.44(-0.15%) |
Dec 28, 2023 | 285.65 | 286.80 | 285.40 | 286.22 | 1,237,984 | +1.91(+0.67%) |
Dec 27, 2023 | 282.29 | 285.06 | 281.15 | 284.31 | 1,881,050 | +2.61(+0.93%) |
Dec 26, 2023 | 281.92 | 282.51 | 279.49 | 281.70 | 1,340,784 | -0.26(-0.09%) |
Dec 22, 2023 | 277.83 | 283.46 | 277.83 | 281.96 | 1,828,427 | +4.79(+1.73%) |
Dec 21, 2023 | 274.40 | 277.65 | 274.26 | 277.16 | 1,864,806 | +4.12(+1.51%) |
Dec 20, 2023 | 275.68 | 276.64 | 272.88 | 273.05 | 2,581,183 | -3.23(-1.17%) |
Dec 19, 2023 | 276.53 | 278.39 | 274.45 | 276.28 | 2,503,266 | +2.94(+1.07%) |
Dec 18, 2023 | 274.85 | 274.95 | 272.22 | 273.34 | 2,245,031 | +0.03(+0.01%) |
Dec 15, 2023 | 274.13 | 277.10 | 271.20 | 273.31 | 8,800,519 | -0.86(-0.32%) |
Dec 14, 2023 | 279.14 | 280.54 | 271.95 | 274.18 | 2,958,166 | -5.26(-1.88%) |
Dec 13, 2023 | 272.03 | 279.66 | 271.19 | 279.44 | 2,385,785 | +7.57(+2.78%) |
Dec 12, 2023 | 274.98 | 275.10 | 271.14 | 271.87 | 2,576,869 | +1.84(+0.68%) |
Dec 11, 2023 | 269.85 | 273.76 | 268.32 | 270.03 | 2,860,017 | +3.00(+1.12%) |
Dec 08, 2023 | 269.07 | 269.86 | 266.74 | 267.03 | 2,628,608 | -2.17(-0.81%) |
Dec 07, 2023 | 268.40 | 271.29 | 264.56 | 269.21 | 2,097,602 | +1.94(+0.73%) |
Dec 06, 2023 | 269.31 | 269.85 | 267.04 | 267.26 | 1,779,741 | -1.51(-0.56%) |
Dec 05, 2023 | 269.76 | 269.89 | 266.39 | 268.77 | 1,868,082 | -1.66(-0.61%) |
Dec 04, 2023 | 268.78 | 271.31 | 268.00 | 270.43 | 2,375,784 | +0.09(+0.03%) |