Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 297.56 | 299.35 | 295.93 | 298.36 | 135,522 | +1.91(+0.64%) |
Feb 28, 2024 | 296.19 | 296.86 | 295.44 | 296.45 | 82,067 | -0.87(-0.29%) |
Feb 27, 2024 | 297.43 | 297.48 | 295.56 | 297.32 | 88,325 | +0.52(+0.18%) |
Feb 26, 2024 | 298.23 | 298.84 | 296.80 | 296.80 | 128,761 | -0.91(-0.31%) |
Feb 23, 2024 | 299.54 | 300.37 | 296.79 | 297.71 | 157,372 | -0.47(-0.16%) |
Feb 22, 2024 | 295.00 | 298.56 | 294.81 | 298.18 | 143,028 | +9.38(+3.25%) |
Feb 21, 2024 | 287.70 | 288.80 | 286.31 | 288.80 | 90,038 | -0.38(-0.13%) |
Feb 20, 2024 | 290.84 | 291.08 | 287.01 | 289.18 | 157,642 | -3.06(-1.05%) |
Feb 16, 2024 | 294.80 | 294.80 | 291.94 | 292.24 | 114,422 | -2.02(-0.69%) |
Feb 15, 2024 | 293.52 | 294.26 | 292.00 | 294.26 | 158,989 | +0.41(+0.14%) |
Feb 14, 2024 | 292.51 | 294.10 | 290.88 | 293.85 | 148,882 | +3.54(+1.22%) |
Feb 13, 2024 | 289.13 | 292.08 | 288.44 | 290.31 | 198,866 | -4.02(-1.37%) |
Feb 12, 2024 | 296.29 | 297.05 | 293.80 | 294.33 | 145,867 | -1.99(-0.67%) |
Feb 09, 2024 | 294.11 | 296.51 | 293.75 | 296.32 | 144,614 | +3.28(+1.12%) |
Feb 08, 2024 | 292.96 | 293.48 | 292.71 | 293.04 | 104,909 | +0.22(+0.08%) |
Feb 07, 2024 | 290.37 | 292.88 | 290.35 | 292.82 | 114,231 | +3.85(+1.33%) |
Feb 06, 2024 | 289.89 | 290.08 | 287.15 | 288.97 | 118,446 | -0.16(-0.06%) |
Feb 05, 2024 | 289.35 | 289.88 | 286.97 | 289.13 | 120,491 | +0.25(+0.09%) |
Feb 02, 2024 | 284.16 | 289.58 | 283.78 | 288.88 | 140,092 | +5.97(+2.11%) |
Feb 01, 2024 | 280.19 | 282.93 | 280.00 | 282.91 | 123,307 | +4.55(+1.63%) |
Jan 31, 2024 | 281.76 | 282.71 | 278.36 | 278.36 | 161,807 | -6.33(-2.22%) |
Jan 30, 2024 | 285.87 | 286.19 | 284.15 | 284.69 | 118,463 | -1.18(-0.41%) |
Jan 29, 2024 | 283.24 | 285.89 | 282.88 | 285.87 | 165,960 | +3.16(+1.12%) |
Jan 26, 2024 | 282.93 | 284.10 | 282.48 | 282.71 | 87,350 | -0.74(-0.26%) |
Jan 25, 2024 | 283.64 | 284.76 | 282.00 | 283.45 | 98,520 | +0.63(+0.22%) |
Jan 24, 2024 | 283.41 | 285.38 | 282.59 | 282.82 | 184,648 | +1.64(+0.58%) |
Jan 23, 2024 | 280.72 | 281.30 | 279.69 | 281.18 | 167,523 | +0.90(+0.32%) |
Jan 22, 2024 | 281.02 | 281.83 | 279.82 | 280.28 | 236,492 | +0.46(+0.16%) |
Jan 19, 2024 | 276.65 | 279.82 | 275.86 | 279.82 | 170,491 | +4.49(+1.63%) |
Jan 18, 2024 | 273.49 | 275.50 | 272.64 | 275.33 | 108,776 | +3.83(+1.41%) |
Jan 17, 2024 | 270.89 | 271.55 | 269.00 | 271.50 | 130,994 | -1.36(-0.50%) |
Jan 16, 2024 | 272.23 | 273.88 | 271.45 | 272.86 | 113,541 | -0.12(-0.04%) |
Jan 12, 2024 | 273.06 | 273.73 | 272.00 | 272.98 | 78,727 | +0.40(+0.15%) |
Jan 11, 2024 | 273.14 | 274.00 | 269.54 | 272.58 | 81,493 | +0.56(+0.21%) |
Jan 10, 2024 | 269.66 | 272.46 | 269.66 | 272.02 | 145,612 | +2.66(+0.99%) |
Jan 09, 2024 | 267.11 | 269.72 | 266.73 | 269.36 | 80,629 | +0.76(+0.28%) |
Jan 08, 2024 | 263.83 | 268.60 | 263.83 | 268.60 | 113,719 | +5.58(+2.12%) |
Jan 05, 2024 | 262.98 | 264.75 | 262.10 | 263.02 | 123,641 | +0.10(+0.04%) |
Jan 04, 2024 | 263.56 | 265.32 | 262.67 | 262.92 | 126,366 | -1.40(-0.53%) |
Jan 03, 2024 | 264.84 | 265.72 | 263.93 | 264.32 | 120,179 | -2.23(-0.84%) |
Jan 02, 2024 | 268.23 | 268.66 | 264.85 | 266.55 | 158,706 | -4.24(-1.57%) |
Dec 29, 2023 | 271.79 | 272.15 | 269.56 | 270.79 | 128,056 | -0.99(-0.36%) |
Dec 28, 2023 | 272.38 | 272.74 | 271.58 | 271.78 | 121,289 | -0.11(-0.04%) |
Dec 27, 2023 | 271.50 | 272.00 | 270.90 | 271.89 | 125,182 | +0.42(+0.15%) |
Dec 26, 2023 | 270.90 | 271.86 | 270.83 | 271.47 | 142,903 | +0.89(+0.33%) |
Dec 22, 2023 | 270.99 | 271.44 | 269.41 | 270.58 | 109,092 | +0.08(+0.03%) |
Dec 21, 2023 | 269.89 | 270.65 | 268.25 | 270.50 | 76,797 | +2.86(+1.07%) |
Dec 20, 2023 | 271.09 | 272.31 | 267.49 | 267.64 | 145,262 | -3.49(-1.29%) |
Dec 19, 2023 | 270.09 | 271.14 | 269.99 | 271.13 | 107,569 | +1.19(+0.44%) |
Dec 18, 2023 | 268.20 | 270.41 | 268.10 | 269.94 | 107,464 | +2.28(+0.85%) |
Dec 15, 2023 | 267.18 | 268.20 | 266.89 | 267.66 | 133,626 | +0.11(+0.04%) |
Dec 14, 2023 | 268.89 | 268.97 | 266.01 | 267.55 | 121,481 | -0.09(-0.03%) |
Dec 13, 2023 | 264.56 | 267.83 | 264.56 | 267.64 | 152,002 | +3.05(+1.15%) |
Dec 12, 2023 | 262.87 | 264.59 | 262.27 | 264.59 | 85,516 | +1.39(+0.53%) |
Dec 11, 2023 | 262.13 | 263.31 | 261.70 | 263.19 | 76,877 | +0.33(+0.13%) |
Dec 08, 2023 | 261.33 | 263.07 | 261.31 | 262.87 | 92,153 | +0.98(+0.37%) |
Dec 07, 2023 | 261.02 | 262.10 | 260.73 | 261.89 | 74,200 | +2.40(+0.93%) |
Dec 06, 2023 | 262.00 | 262.00 | 259.23 | 259.49 | 70,337 | -1.51(-0.58%) |
Dec 05, 2023 | 259.15 | 261.62 | 259.15 | 261.00 | 102,524 | +0.96(+0.37%) |
Dec 04, 2023 | 260.05 | 260.36 | 258.63 | 260.05 | 108,468 | -1.88(-0.72%) |