Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 268.35 | 269.50 | 264.78 | 265.65 | 560,385 | -1.31(-0.49%) |
Feb 28, 2024 | 267.21 | 269.63 | 264.94 | 266.96 | 220,131 | -1.04(-0.39%) |
Feb 27, 2024 | 271.18 | 271.18 | 265.15 | 268.00 | 284,264 | -2.87(-1.06%) |
Feb 26, 2024 | 271.06 | 273.09 | 270.71 | 270.87 | 222,704 | -2.84(-1.04%) |
Feb 23, 2024 | 274.96 | 275.38 | 271.47 | 273.71 | 280,709 | +0.25(+0.09%) |
Feb 22, 2024 | 263.05 | 275.67 | 263.05 | 273.46 | 374,583 | +11.77(+4.50%) |
Feb 21, 2024 | 265.02 | 265.26 | 260.74 | 261.69 | 317,638 | -2.42(-0.92%) |
Feb 20, 2024 | 264.05 | 264.91 | 261.91 | 264.11 | 178,625 | +0.04(+0.02%) |
Feb 16, 2024 | 264.18 | 267.45 | 263.31 | 264.07 | 197,193 | -0.97(-0.37%) |
Feb 15, 2024 | 264.48 | 265.29 | 262.52 | 265.04 | 154,051 | +2.00(+0.76%) |
Feb 14, 2024 | 260.65 | 263.06 | 260.12 | 263.05 | 145,655 | +3.34(+1.29%) |
Feb 13, 2024 | 260.33 | 262.80 | 257.80 | 259.70 | 220,243 | -4.38(-1.66%) |
Feb 12, 2024 | 263.32 | 265.82 | 262.44 | 264.08 | 196,195 | +1.13(+0.43%) |
Feb 09, 2024 | 261.70 | 263.26 | 260.14 | 262.95 | 149,524 | +1.75(+0.67%) |
Feb 08, 2024 | 256.87 | 262.11 | 254.93 | 261.20 | 233,646 | +6.04(+2.37%) |
Feb 07, 2024 | 254.67 | 255.89 | 252.73 | 255.16 | 133,471 | +2.15(+0.85%) |
Feb 06, 2024 | 252.48 | 253.39 | 251.25 | 253.00 | 159,893 | +1.03(+0.41%) |
Feb 05, 2024 | 253.54 | 254.34 | 250.12 | 251.97 | 175,592 | -4.07(-1.59%) |
Feb 02, 2024 | 255.51 | 257.86 | 253.47 | 256.04 | 196,233 | -0.66(-0.26%) |
Feb 01, 2024 | 252.96 | 257.35 | 249.54 | 256.70 | 237,128 | +5.63(+2.24%) |
Jan 31, 2024 | 256.91 | 256.91 | 250.39 | 251.08 | 737,155 | -5.50(-2.14%) |
Jan 30, 2024 | 252.69 | 256.68 | 252.69 | 256.57 | 234,658 | +2.22(+0.87%) |
Jan 29, 2024 | 250.97 | 254.44 | 250.54 | 254.36 | 126,855 | +2.80(+1.11%) |
Jan 26, 2024 | 253.78 | 254.19 | 250.63 | 251.56 | 148,921 | -1.84(-0.73%) |
Jan 25, 2024 | 253.26 | 254.10 | 252.23 | 253.40 | 188,541 | +2.99(+1.19%) |
Jan 24, 2024 | 254.89 | 255.34 | 250.27 | 250.41 | 144,979 | -3.27(-1.29%) |
Jan 23, 2024 | 255.08 | 255.08 | 251.37 | 253.68 | 176,183 | +0.42(+0.17%) |
Jan 22, 2024 | 253.42 | 254.35 | 251.31 | 253.26 | 168,583 | +0.49(+0.19%) |
Jan 19, 2024 | 251.90 | 253.54 | 249.20 | 252.77 | 249,668 | +1.88(+0.75%) |
Jan 18, 2024 | 249.58 | 252.51 | 249.32 | 250.90 | 264,988 | +2.07(+0.83%) |
Jan 17, 2024 | 247.20 | 250.40 | 247.20 | 248.82 | 202,473 | -1.08(-0.43%) |
Jan 16, 2024 | 249.36 | 250.40 | 248.19 | 249.90 | 199,664 | -1.08(-0.43%) |
Jan 12, 2024 | 252.74 | 252.74 | 249.63 | 250.98 | 104,726 | +1.01(+0.40%) |
Jan 11, 2024 | 249.56 | 250.25 | 247.09 | 249.97 | 133,179 | -0.01(-0.00%) |
Jan 10, 2024 | 249.46 | 250.08 | 246.91 | 249.98 | 155,723 | +0.30(+0.12%) |
Jan 09, 2024 | 249.49 | 250.38 | 248.61 | 249.68 | 143,461 | -2.50(-0.99%) |
Jan 08, 2024 | 249.23 | 252.25 | 248.43 | 252.18 | 179,159 | +3.09(+1.24%) |
Jan 05, 2024 | 250.24 | 251.60 | 249.00 | 249.09 | 177,524 | -1.42(-0.57%) |
Jan 04, 2024 | 250.68 | 253.45 | 249.86 | 250.51 | 253,533 | -0.44(-0.17%) |
Jan 03, 2024 | 255.47 | 256.16 | 250.95 | 250.95 | 244,795 | -7.04(-2.73%) |
Jan 02, 2024 | 261.39 | 262.89 | 257.26 | 257.99 | 259,690 | -5.50(-2.09%) |
Dec 29, 2023 | 262.94 | 265.31 | 262.69 | 263.48 | 155,609 | -0.36(-0.14%) |
Dec 28, 2023 | 264.20 | 264.92 | 263.07 | 263.84 | 152,643 | +0.33(+0.12%) |
Dec 27, 2023 | 263.78 | 264.56 | 263.02 | 263.51 | 164,558 | +0.21(+0.08%) |
Dec 26, 2023 | 260.38 | 263.39 | 260.38 | 263.30 | 124,654 | +2.61(+1.00%) |
Dec 22, 2023 | 259.18 | 261.76 | 257.61 | 260.69 | 207,717 | +2.18(+0.84%) |
Dec 21, 2023 | 256.57 | 258.77 | 256.24 | 258.51 | 200,031 | +4.11(+1.62%) |
Dec 20, 2023 | 254.26 | 258.97 | 251.75 | 254.40 | 266,421 | -0.67(-0.26%) |
Dec 19, 2023 | 255.34 | 255.96 | 253.49 | 255.07 | 194,565 | +0.94(+0.37%) |
Dec 18, 2023 | 250.75 | 254.24 | 248.63 | 254.13 | 303,524 | +3.49(+1.39%) |
Dec 15, 2023 | 250.22 | 255.69 | 248.90 | 250.64 | 610,909 | +1.95(+0.78%) |
Dec 14, 2023 | 242.48 | 249.88 | 236.90 | 248.69 | 622,907 | +9.23(+3.85%) |
Dec 13, 2023 | 236.69 | 240.31 | 234.71 | 239.46 | 336,045 | +2.86(+1.21%) |
Dec 12, 2023 | 236.75 | 237.69 | 235.56 | 236.59 | 302,314 | +0.18(+0.08%) |
Dec 11, 2023 | 238.24 | 239.12 | 236.22 | 236.41 | 269,791 | -1.49(-0.63%) |
Dec 08, 2023 | 240.36 | 241.49 | 237.79 | 237.90 | 236,279 | -1.91(-0.80%) |
Dec 07, 2023 | 240.19 | 240.19 | 237.59 | 239.81 | 302,737 | -0.03(-0.01%) |
Dec 06, 2023 | 237.72 | 241.44 | 237.72 | 239.84 | 283,558 | +3.10(+1.31%) |
Dec 05, 2023 | 238.32 | 238.52 | 236.40 | 236.74 | 147,901 | -2.34(-0.98%) |
Dec 04, 2023 | 235.53 | 239.28 | 235.00 | 239.08 | 202,144 | +1.53(+0.64%) |