Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 278.16 | 278.16 | 271.16 | 272.83 | 150,800 | -3.50(-1.27%) |
Feb 28, 2024 | 270.71 | 276.69 | 270.71 | 276.33 | 96,269 | +4.80(+1.77%) |
Feb 27, 2024 | 271.97 | 272.91 | 270.09 | 271.53 | 112,577 | +1.33(+0.49%) |
Feb 26, 2024 | 271.36 | 272.84 | 269.82 | 270.20 | 98,433 | -0.49(-0.18%) |
Feb 23, 2024 | 273.69 | 273.69 | 270.40 | 270.69 | 81,693 | -1.05(-0.39%) |
Feb 22, 2024 | 269.02 | 272.37 | 268.23 | 271.74 | 83,538 | +5.07(+1.90%) |
Feb 21, 2024 | 269.45 | 271.10 | 264.73 | 266.67 | 153,550 | -3.73(-1.38%) |
Feb 20, 2024 | 268.82 | 271.71 | 268.78 | 270.40 | 140,442 | -0.58(-0.21%) |
Feb 16, 2024 | 274.79 | 275.61 | 270.75 | 270.98 | 110,202 | -4.41(-1.60%) |
Feb 15, 2024 | 271.47 | 277.02 | 270.04 | 275.39 | 171,713 | +4.20(+1.55%) |
Feb 14, 2024 | 265.71 | 271.49 | 262.08 | 271.19 | 126,898 | +7.05(+2.67%) |
Feb 13, 2024 | 263.42 | 265.81 | 260.34 | 264.14 | 171,606 | -4.36(-1.62%) |
Feb 12, 2024 | 265.39 | 270.16 | 263.30 | 268.50 | 179,239 | +2.32(+0.87%) |
Feb 09, 2024 | 260.15 | 267.41 | 258.56 | 266.18 | 255,104 | +8.03(+3.11%) |
Feb 08, 2024 | 250.01 | 261.42 | 240.36 | 258.15 | 374,252 | -14.78(-5.42%) |
Feb 07, 2024 | 275.41 | 276.91 | 272.84 | 272.93 | 168,108 | -1.68(-0.61%) |
Feb 06, 2024 | 273.53 | 274.96 | 272.04 | 274.61 | 59,748 | +2.08(+0.76%) |
Feb 05, 2024 | 272.66 | 274.52 | 269.48 | 272.53 | 96,171 | -3.34(-1.21%) |
Feb 02, 2024 | 273.10 | 278.26 | 271.38 | 275.87 | 79,036 | +1.61(+0.59%) |
Feb 01, 2024 | 270.52 | 275.26 | 268.70 | 274.26 | 97,507 | +5.72(+2.13%) |
Jan 31, 2024 | 274.80 | 275.30 | 268.33 | 268.54 | 72,118 | -5.81(-2.12%) |
Jan 30, 2024 | 274.49 | 276.63 | 273.10 | 274.35 | 68,356 | -0.67(-0.24%) |
Jan 29, 2024 | 271.00 | 275.49 | 270.56 | 275.02 | 88,368 | +3.17(+1.17%) |
Jan 26, 2024 | 273.43 | 274.98 | 270.92 | 271.85 | 107,059 | -0.25(-0.09%) |
Jan 25, 2024 | 273.72 | 274.69 | 269.43 | 272.10 | 142,701 | +1.01(+0.37%) |
Jan 24, 2024 | 275.90 | 275.91 | 269.05 | 271.09 | 109,900 | -2.04(-0.75%) |
Jan 23, 2024 | 279.00 | 279.00 | 272.45 | 273.13 | 131,857 | -4.73(-1.70%) |
Jan 22, 2024 | 282.84 | 284.20 | 277.52 | 277.86 | 118,123 | -2.55(-0.91%) |
Jan 19, 2024 | 275.91 | 280.42 | 274.08 | 280.41 | 119,025 | +5.16(+1.87%) |
Jan 18, 2024 | 270.73 | 276.05 | 268.54 | 275.25 | 121,502 | +5.28(+1.96%) |
Jan 17, 2024 | 269.19 | 271.40 | 268.13 | 269.97 | 86,230 | -1.52(-0.56%) |
Jan 16, 2024 | 270.82 | 273.33 | 269.78 | 271.49 | 74,038 | -1.09(-0.40%) |
Jan 12, 2024 | 275.47 | 275.47 | 271.55 | 272.58 | 74,411 | -0.02(-0.01%) |
Jan 11, 2024 | 272.84 | 274.56 | 267.63 | 272.60 | 69,603 | +0.22(+0.08%) |
Jan 10, 2024 | 272.25 | 274.82 | 269.63 | 272.38 | 73,505 | +1.06(+0.39%) |
Jan 09, 2024 | 269.54 | 271.47 | 268.92 | 271.32 | 94,408 | -0.70(-0.26%) |
Jan 08, 2024 | 270.87 | 272.05 | 268.06 | 272.02 | 93,366 | +1.38(+0.51%) |
Jan 05, 2024 | 269.19 | 271.65 | 268.40 | 270.64 | 107,716 | +0.87(+0.32%) |
Jan 04, 2024 | 270.64 | 276.92 | 268.21 | 269.77 | 124,719 | -0.97(-0.36%) |
Jan 03, 2024 | 275.63 | 276.91 | 270.60 | 270.74 | 143,970 | -8.03(-2.88%) |
Jan 02, 2024 | 282.50 | 285.79 | 277.33 | 278.77 | 107,402 | -6.12(-2.15%) |
Dec 29, 2023 | 286.25 | 286.94 | 283.85 | 284.89 | 86,390 | -1.26(-0.44%) |
Dec 28, 2023 | 284.15 | 286.56 | 282.45 | 286.15 | 95,782 | -0.05(-0.02%) |
Dec 27, 2023 | 286.42 | 288.16 | 285.75 | 286.20 | 113,506 | -0.05(-0.02%) |
Dec 26, 2023 | 282.30 | 287.61 | 282.30 | 286.25 | 206,529 | +4.31(+1.53%) |
Dec 22, 2023 | 279.13 | 282.48 | 279.13 | 281.94 | 97,369 | +3.24(+1.16%) |
Dec 21, 2023 | 276.70 | 279.54 | 275.58 | 278.70 | 115,298 | +3.88(+1.41%) |
Dec 20, 2023 | 275.46 | 280.00 | 274.63 | 274.82 | 126,794 | -1.07(-0.39%) |
Dec 19, 2023 | 274.48 | 276.73 | 272.40 | 275.89 | 100,646 | +3.28(+1.20%) |
Dec 18, 2023 | 270.79 | 274.71 | 270.70 | 272.61 | 110,333 | +2.06(+0.76%) |
Dec 15, 2023 | 274.54 | 277.25 | 268.87 | 270.55 | 295,205 | -5.11(-1.85%) |
Dec 14, 2023 | 270.01 | 275.85 | 269.24 | 275.66 | 201,133 | +8.66(+3.24%) |
Dec 13, 2023 | 265.15 | 267.97 | 261.94 | 267.00 | 189,068 | +1.39(+0.52%) |
Dec 12, 2023 | 264.33 | 266.75 | 262.87 | 265.61 | 108,745 | +1.11(+0.42%) |
Dec 11, 2023 | 262.24 | 265.29 | 262.24 | 264.50 | 84,616 | +2.09(+0.80%) |
Dec 08, 2023 | 258.03 | 263.90 | 258.03 | 262.41 | 91,197 | +3.41(+1.32%) |
Dec 07, 2023 | 261.32 | 261.32 | 257.47 | 259.00 | 204,934 | -0.50(-0.19%) |
Dec 06, 2023 | 262.57 | 266.77 | 259.26 | 259.50 | 167,775 | -2.78(-1.06%) |
Dec 05, 2023 | 266.12 | 266.78 | 261.97 | 262.28 | 96,313 | -4.15(-1.56%) |
Dec 04, 2023 | 263.50 | 267.60 | 261.07 | 266.43 | 137,051 | +2.06(+0.78%) |