Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 323.63 | 323.63 | 318.12 | 320.62 | 478,537 | -2.82(-0.87%) |
Feb 28, 2024 | 319.83 | 326.03 | 319.39 | 323.44 | 508,457 | +0.98(+0.30%) |
Feb 27, 2024 | 318.78 | 323.74 | 318.17 | 322.46 | 514,029 | +3.73(+1.17%) |
Feb 26, 2024 | 312.48 | 319.08 | 312.43 | 318.73 | 891,727 | +4.54(+1.44%) |
Feb 23, 2024 | 313.87 | 316.52 | 309.67 | 314.19 | 703,532 | +0.82(+0.26%) |
Feb 22, 2024 | 301.47 | 323.80 | 298.01 | 313.37 | 1,245,474 | +28.67(+10.07%) |
Feb 21, 2024 | 285.65 | 285.65 | 277.21 | 284.70 | 630,650 | +1.22(+0.43%) |
Feb 20, 2024 | 289.03 | 296.50 | 282.98 | 283.48 | 725,473 | -5.55(-1.92%) |
Feb 16, 2024 | 290.08 | 292.22 | 286.89 | 289.03 | 587,423 | -1.11(-0.38%) |
Feb 15, 2024 | 292.72 | 296.68 | 286.72 | 290.14 | 756,032 | -2.58(-0.88%) |
Feb 14, 2024 | 278.94 | 293.29 | 278.94 | 292.72 | 1,025,386 | +17.57(+6.39%) |
Feb 13, 2024 | 273.64 | 278.80 | 272.14 | 275.15 | 606,614 | -2.90(-1.04%) |
Feb 12, 2024 | 277.00 | 281.58 | 276.00 | 278.05 | 697,866 | -0.43(-0.15%) |
Feb 09, 2024 | 275.37 | 282.39 | 274.70 | 278.48 | 579,144 | +4.64(+1.69%) |
Feb 08, 2024 | 270.74 | 274.09 | 267.88 | 273.84 | 388,222 | +4.78(+1.78%) |
Feb 07, 2024 | 265.64 | 270.41 | 262.39 | 269.06 | 292,961 | +3.58(+1.35%) |
Feb 06, 2024 | 269.00 | 269.00 | 261.25 | 265.48 | 464,166 | -0.31(-0.12%) |
Feb 05, 2024 | 257.94 | 267.00 | 256.96 | 265.79 | 471,421 | +5.29(+2.03%) |
Feb 02, 2024 | 259.78 | 261.88 | 257.65 | 260.50 | 535,969 | +0.00(+0.00%) |
Feb 01, 2024 | 262.26 | 268.34 | 256.21 | 260.50 | 484,523 | -0.37(-0.14%) |
Jan 31, 2024 | 262.91 | 262.91 | 254.60 | 260.87 | 774,483 | -1.65(-0.63%) |
Jan 30, 2024 | 268.61 | 268.61 | 259.80 | 262.52 | 592,385 | -5.31(-1.98%) |
Jan 29, 2024 | 266.75 | 268.45 | 265.19 | 267.83 | 358,200 | +1.32(+0.50%) |
Jan 26, 2024 | 268.50 | 270.71 | 264.10 | 266.51 | 349,219 | +1.02(+0.38%) |
Jan 25, 2024 | 265.74 | 267.62 | 262.88 | 265.49 | 337,398 | +1.76(+0.67%) |
Jan 24, 2024 | 266.61 | 267.59 | 262.86 | 263.73 | 503,620 | -0.25(-0.09%) |
Jan 23, 2024 | 267.05 | 267.35 | 260.32 | 263.98 | 627,010 | -1.25(-0.47%) |
Jan 22, 2024 | 261.38 | 267.86 | 259.17 | 265.23 | 642,493 | +5.66(+2.18%) |
Jan 19, 2024 | 255.46 | 259.63 | 253.09 | 259.57 | 799,682 | +5.33(+2.10%) |
Jan 18, 2024 | 247.84 | 254.54 | 244.78 | 254.24 | 678,436 | +6.40(+2.58%) |
Jan 17, 2024 | 248.21 | 249.85 | 244.59 | 247.84 | 486,275 | -3.08(-1.23%) |
Jan 16, 2024 | 251.76 | 255.83 | 248.42 | 250.92 | 614,506 | -4.08(-1.60%) |
Jan 12, 2024 | 255.52 | 257.11 | 250.80 | 255.00 | 627,230 | -0.20(-0.08%) |
Jan 11, 2024 | 258.28 | 258.28 | 251.25 | 255.20 | 512,484 | -3.95(-1.52%) |
Jan 10, 2024 | 271.69 | 272.00 | 254.38 | 259.15 | 1,051,545 | -12.04(-4.44%) |
Jan 09, 2024 | 270.92 | 280.08 | 269.62 | 271.19 | 615,987 | -1.64(-0.60%) |
Jan 08, 2024 | 272.08 | 272.93 | 269.40 | 272.83 | 232,717 | +2.11(+0.78%) |
Jan 05, 2024 | 266.96 | 271.74 | 265.23 | 270.72 | 551,353 | +2.32(+0.86%) |
Jan 04, 2024 | 267.92 | 274.47 | 260.51 | 268.40 | 780,176 | -0.34(-0.13%) |
Jan 03, 2024 | 280.86 | 280.86 | 268.52 | 268.74 | 895,696 | -12.07(-4.30%) |
Jan 02, 2024 | 280.54 | 283.85 | 280.01 | 280.81 | 370,037 | -2.26(-0.80%) |
Dec 29, 2023 | 284.60 | 285.33 | 281.88 | 283.07 | 286,230 | -2.69(-0.94%) |
Dec 28, 2023 | 284.10 | 287.43 | 283.44 | 285.76 | 626,728 | +1.59(+0.56%) |
Dec 27, 2023 | 285.80 | 285.80 | 282.70 | 284.17 | 169,797 | +0.12(+0.04%) |
Dec 26, 2023 | 280.84 | 284.43 | 280.07 | 284.05 | 248,867 | +3.45(+1.23%) |
Dec 22, 2023 | 283.93 | 285.51 | 279.60 | 280.60 | 684,473 | -2.03(-0.72%) |
Dec 21, 2023 | 281.15 | 283.21 | 279.81 | 282.63 | 270,509 | +3.22(+1.15%) |
Dec 20, 2023 | 284.87 | 285.45 | 277.69 | 279.41 | 408,108 | -5.07(-1.78%) |
Dec 19, 2023 | 280.44 | 284.48 | 278.27 | 284.48 | 411,582 | +4.47(+1.60%) |
Dec 18, 2023 | 278.82 | 281.86 | 277.27 | 280.01 | 291,176 | +0.98(+0.35%) |
Dec 15, 2023 | 279.66 | 281.16 | 276.53 | 279.03 | 478,989 | +1.03(+0.37%) |
Dec 14, 2023 | 283.28 | 288.50 | 276.41 | 278.00 | 914,233 | +0.83(+0.30%) |
Dec 13, 2023 | 275.95 | 278.25 | 270.61 | 277.17 | 830,714 | +1.41(+0.51%) |
Dec 12, 2023 | 275.12 | 276.62 | 272.91 | 275.76 | 291,604 | +1.06(+0.39%) |
Dec 11, 2023 | 274.28 | 276.95 | 273.32 | 274.70 | 402,446 | +2.24(+0.82%) |
Dec 08, 2023 | 266.92 | 273.33 | 261.92 | 272.46 | 726,673 | +4.27(+1.59%) |
Dec 07, 2023 | 268.45 | 270.02 | 264.71 | 268.19 | 374,248 | -0.25(-0.09%) |
Dec 06, 2023 | 270.71 | 274.29 | 268.29 | 268.44 | 402,324 | -1.06(-0.39%) |
Dec 05, 2023 | 264.56 | 269.60 | 264.06 | 269.50 | 510,205 | +2.89(+1.08%) |
Dec 04, 2023 | 268.25 | 269.76 | 265.88 | 266.61 | 475,332 | -2.74(-1.02%) |