Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 286.26 | 286.43 | 281.44 | 283.76 | 1,160,701 | -1.32(-0.46%) |
Feb 28, 2024 | 278.71 | 285.31 | 278.71 | 285.09 | 1,233,063 | +5.41(+1.94%) |
Feb 27, 2024 | 278.41 | 280.36 | 277.48 | 279.67 | 789,468 | +3.15(+1.14%) |
Feb 26, 2024 | 278.31 | 280.19 | 275.25 | 276.53 | 769,071 | -2.69(-0.96%) |
Feb 23, 2024 | 277.56 | 281.73 | 277.56 | 279.21 | 795,703 | +1.88(+0.68%) |
Feb 22, 2024 | 276.79 | 279.07 | 275.03 | 277.33 | 1,059,739 | +3.97(+1.45%) |
Feb 21, 2024 | 269.66 | 273.70 | 267.35 | 273.36 | 974,533 | +2.00(+0.74%) |
Feb 20, 2024 | 275.03 | 284.58 | 270.61 | 271.36 | 1,841,879 | -7.07(-2.54%) |
Feb 16, 2024 | 278.63 | 282.60 | 278.31 | 278.43 | 1,158,189 | -0.41(-0.15%) |
Feb 15, 2024 | 277.98 | 281.21 | 276.65 | 278.84 | 1,580,812 | +1.44(+0.52%) |
Feb 14, 2024 | 276.69 | 277.86 | 274.08 | 277.40 | 1,048,579 | +1.54(+0.56%) |
Feb 13, 2024 | 274.81 | 277.47 | 271.10 | 275.86 | 1,464,457 | -2.29(-0.82%) |
Feb 12, 2024 | 280.94 | 284.02 | 277.26 | 278.15 | 1,341,478 | -2.78(-0.99%) |
Feb 09, 2024 | 276.48 | 282.01 | 276.16 | 280.94 | 1,517,569 | +4.75(+1.72%) |
Feb 08, 2024 | 268.04 | 277.24 | 267.78 | 276.19 | 2,047,529 | +9.60(+3.60%) |
Feb 07, 2024 | 259.12 | 267.74 | 259.03 | 266.59 | 1,883,376 | +8.96(+3.48%) |
Feb 06, 2024 | 264.93 | 264.93 | 257.50 | 257.63 | 1,781,940 | -6.28(-2.38%) |
Feb 05, 2024 | 263.50 | 266.81 | 261.11 | 263.91 | 1,246,054 | -1.67(-0.63%) |
Feb 02, 2024 | 259.38 | 268.49 | 257.24 | 265.59 | 1,725,820 | +4.95(+1.90%) |
Feb 01, 2024 | 255.72 | 262.91 | 255.25 | 260.63 | 2,098,459 | +9.64(+3.84%) |
Jan 31, 2024 | 261.51 | 270.25 | 249.83 | 250.99 | 6,524,370 | -53.45(-17.56%) |
Jan 30, 2024 | 300.28 | 304.92 | 298.68 | 304.44 | 766,462 | +2.58(+0.85%) |
Jan 29, 2024 | 298.97 | 302.08 | 297.89 | 301.87 | 539,489 | +1.61(+0.53%) |
Jan 26, 2024 | 303.00 | 303.54 | 299.71 | 300.26 | 389,053 | -1.23(-0.41%) |
Jan 25, 2024 | 300.55 | 304.20 | 300.48 | 301.49 | 552,012 | +3.85(+1.30%) |
Jan 24, 2024 | 304.52 | 304.52 | 297.60 | 297.63 | 548,597 | -3.88(-1.29%) |
Jan 23, 2024 | 304.03 | 304.54 | 300.82 | 301.52 | 431,404 | -1.36(-0.45%) |
Jan 22, 2024 | 301.42 | 304.16 | 301.33 | 302.88 | 567,822 | +2.17(+0.72%) |
Jan 19, 2024 | 298.67 | 302.24 | 295.68 | 300.71 | 610,075 | +3.27(+1.10%) |
Jan 18, 2024 | 293.81 | 297.73 | 293.81 | 297.44 | 533,978 | +4.73(+1.61%) |
Jan 17, 2024 | 292.70 | 293.87 | 290.87 | 292.71 | 580,275 | -2.97(-1.01%) |
Jan 16, 2024 | 300.20 | 299.50 | 294.92 | 295.68 | 568,491 | -6.15(-2.04%) |
Jan 12, 2024 | 304.57 | 304.87 | 299.56 | 301.84 | 459,334 | -0.50(-0.17%) |
Jan 11, 2024 | 300.21 | 302.86 | 297.06 | 302.34 | 709,773 | +3.00(+1.00%) |
Jan 10, 2024 | 300.06 | 301.55 | 298.45 | 299.34 | 695,538 | -0.89(-0.30%) |
Jan 09, 2024 | 301.29 | 303.00 | 299.63 | 300.23 | 583,770 | -3.06(-1.01%) |
Jan 08, 2024 | 302.46 | 304.05 | 300.42 | 303.29 | 554,447 | +1.00(+0.33%) |
Jan 05, 2024 | 299.39 | 303.28 | 298.24 | 302.29 | 641,007 | +0.38(+0.12%) |
Jan 04, 2024 | 301.03 | 304.92 | 300.73 | 301.92 | 760,863 | +0.80(+0.27%) |
Jan 03, 2024 | 304.72 | 305.87 | 300.32 | 301.11 | 831,203 | -2.50(-0.82%) |
Jan 02, 2024 | 304.50 | 307.20 | 302.22 | 303.61 | 418,826 | -4.06(-1.32%) |
Dec 29, 2023 | 307.44 | 309.72 | 305.43 | 307.67 | 329,107 | -0.14(-0.05%) |
Dec 28, 2023 | 306.98 | 308.48 | 306.14 | 307.81 | 334,979 | -0.60(-0.19%) |
Dec 27, 2023 | 308.84 | 309.93 | 307.50 | 308.41 | 313,498 | +0.18(+0.06%) |
Dec 26, 2023 | 306.32 | 308.98 | 305.97 | 308.23 | 411,311 | +3.23(+1.06%) |
Dec 22, 2023 | 306.56 | 307.88 | 303.34 | 305.00 | 314,398 | +1.02(+0.34%) |
Dec 21, 2023 | 303.47 | 304.46 | 300.99 | 303.98 | 505,648 | +3.16(+1.05%) |
Dec 20, 2023 | 306.71 | 308.07 | 300.69 | 300.81 | 474,602 | -6.86(-2.23%) |
Dec 19, 2023 | 307.77 | 309.55 | 306.70 | 307.67 | 635,256 | +5.13(+1.70%) |
Dec 18, 2023 | 301.98 | 304.06 | 299.06 | 302.54 | 540,983 | +0.92(+0.31%) |
Dec 15, 2023 | 303.40 | 306.99 | 301.06 | 301.62 | 1,725,766 | -2.46(-0.81%) |
Dec 14, 2023 | 292.33 | 304.41 | 290.12 | 304.07 | 1,653,400 | +15.74(+5.46%) |
Dec 13, 2023 | 281.73 | 288.63 | 280.23 | 288.34 | 988,456 | +7.21(+2.57%) |
Dec 12, 2023 | 278.17 | 282.93 | 276.95 | 281.12 | 845,952 | +3.87(+1.39%) |
Dec 11, 2023 | 276.78 | 281.69 | 276.10 | 277.26 | 743,084 | +1.25(+0.45%) |
Dec 08, 2023 | 275.10 | 278.06 | 274.19 | 276.01 | 747,783 | +0.63(+0.23%) |
Dec 07, 2023 | 276.73 | 276.86 | 273.79 | 275.38 | 496,065 | -0.22(-0.08%) |
Dec 06, 2023 | 274.24 | 278.95 | 273.94 | 275.60 | 944,889 | +3.08(+1.13%) |
Dec 05, 2023 | 275.49 | 276.78 | 271.82 | 272.51 | 620,487 | -4.46(-1.61%) |
Dec 04, 2023 | 275.78 | 280.60 | 275.46 | 276.97 | 972,019 | -1.95(-0.70%) |