Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 305.45 | 305.45 | 302.25 | 304.49 | 229,536 | +0.37(+0.12%) |
Feb 28, 2024 | 301.21 | 304.12 | 300.87 | 304.12 | 179,453 | +3.20(+1.06%) |
Feb 27, 2024 | 300.26 | 302.18 | 299.01 | 300.92 | 203,288 | +1.88(+0.63%) |
Feb 26, 2024 | 299.28 | 301.22 | 298.08 | 299.04 | 210,720 | -0.71(-0.24%) |
Feb 23, 2024 | 296.34 | 300.67 | 295.61 | 299.75 | 223,049 | +5.19(+1.76%) |
Feb 22, 2024 | 288.85 | 294.92 | 288.12 | 294.56 | 201,122 | +6.38(+2.21%) |
Feb 21, 2024 | 289.08 | 290.33 | 287.77 | 288.18 | 145,832 | -0.30(-0.10%) |
Feb 20, 2024 | 289.74 | 291.16 | 286.46 | 288.48 | 234,079 | +0.82(+0.29%) |
Feb 16, 2024 | 286.64 | 290.13 | 285.59 | 287.66 | 174,646 | +1.53(+0.53%) |
Feb 15, 2024 | 284.57 | 289.32 | 284.57 | 286.13 | 211,137 | +2.38(+0.84%) |
Feb 14, 2024 | 282.43 | 284.28 | 280.05 | 283.75 | 219,124 | +3.09(+1.10%) |
Feb 13, 2024 | 285.16 | 287.11 | 279.99 | 280.66 | 215,314 | -4.41(-1.55%) |
Feb 12, 2024 | 285.00 | 287.98 | 281.68 | 285.07 | 216,301 | -1.37(-0.48%) |
Feb 09, 2024 | 284.58 | 286.61 | 281.59 | 286.44 | 213,628 | +1.42(+0.50%) |
Feb 08, 2024 | 275.27 | 285.43 | 275.27 | 285.02 | 316,991 | +9.82(+3.57%) |
Feb 07, 2024 | 277.77 | 280.35 | 274.81 | 275.20 | 233,720 | -0.91(-0.33%) |
Feb 06, 2024 | 273.91 | 276.61 | 272.46 | 276.11 | 187,590 | +2.59(+0.95%) |
Feb 05, 2024 | 275.64 | 275.64 | 269.50 | 273.52 | 262,817 | -1.54(-0.56%) |
Feb 02, 2024 | 274.73 | 276.82 | 272.56 | 275.06 | 255,402 | +0.32(+0.12%) |
Feb 01, 2024 | 271.16 | 276.29 | 269.35 | 274.74 | 255,640 | +3.38(+1.25%) |
Jan 31, 2024 | 272.98 | 274.01 | 269.60 | 271.36 | 341,364 | -2.62(-0.96%) |
Jan 30, 2024 | 272.67 | 274.18 | 268.54 | 273.98 | 366,069 | +1.16(+0.42%) |
Jan 29, 2024 | 274.39 | 274.60 | 267.65 | 272.82 | 406,862 | -2.20(-0.80%) |
Jan 26, 2024 | 283.02 | 284.20 | 273.64 | 275.02 | 262,267 | -8.37(-2.95%) |
Jan 25, 2024 | 282.07 | 284.42 | 280.79 | 283.38 | 217,035 | +1.66(+0.59%) |
Jan 24, 2024 | 285.91 | 286.63 | 281.31 | 281.73 | 180,962 | -3.55(-1.25%) |
Jan 23, 2024 | 286.13 | 288.08 | 284.55 | 285.28 | 220,909 | -0.36(-0.13%) |
Jan 22, 2024 | 286.49 | 287.17 | 284.20 | 285.64 | 176,470 | +0.51(+0.18%) |
Jan 19, 2024 | 284.16 | 287.07 | 282.15 | 285.13 | 195,520 | +0.37(+0.13%) |
Jan 18, 2024 | 286.09 | 286.71 | 281.80 | 284.76 | 241,394 | -1.83(-0.64%) |
Jan 17, 2024 | 287.96 | 291.05 | 286.34 | 286.59 | 275,659 | -1.54(-0.53%) |
Jan 16, 2024 | 288.31 | 289.52 | 286.53 | 288.13 | 238,347 | +1.06(+0.37%) |
Jan 12, 2024 | 287.29 | 289.23 | 286.82 | 287.07 | 129,894 | +0.40(+0.14%) |
Jan 11, 2024 | 283.10 | 286.75 | 280.82 | 286.67 | 233,594 | +4.13(+1.46%) |
Jan 10, 2024 | 281.85 | 287.99 | 279.47 | 282.54 | 228,910 | -0.04(-0.01%) |
Jan 09, 2024 | 285.15 | 286.22 | 282.56 | 282.58 | 151,307 | -2.56(-0.90%) |
Jan 08, 2024 | 284.82 | 287.46 | 283.38 | 285.14 | 236,064 | +1.25(+0.44%) |
Jan 05, 2024 | 279.10 | 284.88 | 277.48 | 283.89 | 429,171 | +5.43(+1.95%) |
Jan 04, 2024 | 277.00 | 279.51 | 276.72 | 278.46 | 267,438 | +2.74(+0.99%) |
Jan 03, 2024 | 276.57 | 278.03 | 274.07 | 275.73 | 224,958 | -1.42(-0.51%) |
Jan 02, 2024 | 272.96 | 277.17 | 272.96 | 277.14 | 227,339 | +2.84(+1.03%) |
Dec 29, 2023 | 274.07 | 275.09 | 272.82 | 274.31 | 226,478 | -0.27(-0.10%) |
Dec 28, 2023 | 273.91 | 275.05 | 273.74 | 274.58 | 156,258 | +0.48(+0.17%) |
Dec 27, 2023 | 273.75 | 274.87 | 272.58 | 274.10 | 148,370 | +1.83(+0.67%) |
Dec 26, 2023 | 272.59 | 273.36 | 271.17 | 272.27 | 139,781 | -1.11(-0.41%) |
Dec 22, 2023 | 273.93 | 275.37 | 272.57 | 273.38 | 108,439 | -0.19(-0.07%) |
Dec 21, 2023 | 270.62 | 273.78 | 269.61 | 273.57 | 155,349 | +4.56(+1.70%) |
Dec 20, 2023 | 273.22 | 273.22 | 268.96 | 269.01 | 180,389 | -4.43(-1.62%) |
Dec 19, 2023 | 272.35 | 274.46 | 271.48 | 273.44 | 193,355 | +2.45(+0.90%) |
Dec 18, 2023 | 269.75 | 272.49 | 269.33 | 271.00 | 311,158 | +3.71(+1.39%) |
Dec 15, 2023 | 271.57 | 272.74 | 267.12 | 267.28 | 498,361 | -3.62(-1.34%) |
Dec 14, 2023 | 277.81 | 277.81 | 266.16 | 270.90 | 458,239 | -6.79(-2.44%) |
Dec 13, 2023 | 275.68 | 281.54 | 272.25 | 277.69 | 527,696 | +5.45(+2.00%) |
Dec 12, 2023 | 270.22 | 284.04 | 266.14 | 272.24 | 603,226 | -1.14(-0.42%) |
Dec 11, 2023 | 271.54 | 273.56 | 266.77 | 273.38 | 592,710 | +5.79(+2.16%) |
Dec 08, 2023 | 270.58 | 271.98 | 267.45 | 267.59 | 344,081 | -6.63(-2.42%) |
Dec 07, 2023 | 276.58 | 280.55 | 273.44 | 274.22 | 195,573 | -0.03(-0.01%) |
Dec 06, 2023 | 275.14 | 276.19 | 272.92 | 274.25 | 288,844 | -0.89(-0.32%) |
Dec 05, 2023 | 276.22 | 277.53 | 275.07 | 275.14 | 174,054 | -1.41(-0.51%) |
Dec 04, 2023 | 275.09 | 279.87 | 275.09 | 276.55 | 213,279 | +0.67(+0.24%) |