Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 279.83 | 281.74 | 279.59 | 281.19 | 131,280 | +2.55(+0.92%) |
Feb 28, 2024 | 278.81 | 280.22 | 278.28 | 278.64 | 122,225 | -1.43(-0.51%) |
Feb 27, 2024 | 280.65 | 281.61 | 279.46 | 280.07 | 59,129 | +0.34(+0.12%) |
Feb 26, 2024 | 280.96 | 281.38 | 279.57 | 279.73 | 109,717 | -1.49(-0.53%) |
Feb 23, 2024 | 281.09 | 282.26 | 280.74 | 281.22 | 92,293 | +0.93(+0.33%) |
Feb 22, 2024 | 278.40 | 280.95 | 278.40 | 280.29 | 57,063 | +3.92(+1.42%) |
Feb 21, 2024 | 274.53 | 276.79 | 274.15 | 276.37 | 65,368 | +1.98(+0.72%) |
Feb 20, 2024 | 275.05 | 275.06 | 273.00 | 274.39 | 214,742 | -2.13(-0.77%) |
Feb 16, 2024 | 279.85 | 279.85 | 276.29 | 276.52 | 204,758 | -4.61(-1.64%) |
Feb 15, 2024 | 279.05 | 281.58 | 277.67 | 281.13 | 89,776 | +2.89(+1.04%) |
Feb 14, 2024 | 273.19 | 278.30 | 272.68 | 278.24 | 123,711 | +9.81(+3.65%) |
Feb 13, 2024 | 268.36 | 268.94 | 266.47 | 268.43 | 200,368 | -3.56(-1.31%) |
Feb 12, 2024 | 272.75 | 273.40 | 271.43 | 271.99 | 58,434 | -1.13(-0.41%) |
Feb 09, 2024 | 273.33 | 273.33 | 270.46 | 273.12 | 77,669 | +0.11(+0.04%) |
Feb 08, 2024 | 271.57 | 273.09 | 270.27 | 273.01 | 189,577 | +1.96(+0.72%) |
Feb 07, 2024 | 269.01 | 272.20 | 269.00 | 271.05 | 175,406 | +1.51(+0.56%) |
Feb 06, 2024 | 263.50 | 269.82 | 263.50 | 269.54 | 275,493 | +6.18(+2.35%) |
Feb 05, 2024 | 263.91 | 264.88 | 262.29 | 263.36 | 102,250 | -1.52(-0.57%) |
Feb 02, 2024 | 261.36 | 266.06 | 259.26 | 264.88 | 186,278 | +3.02(+1.15%) |
Feb 01, 2024 | 260.05 | 261.92 | 256.97 | 261.86 | 122,591 | +3.64(+1.41%) |
Jan 31, 2024 | 261.63 | 262.54 | 258.13 | 258.22 | 85,860 | -4.11(-1.57%) |
Jan 30, 2024 | 261.71 | 263.16 | 261.20 | 262.33 | 98,233 | -3.26(-1.23%) |
Jan 29, 2024 | 262.65 | 265.68 | 262.10 | 265.59 | 175,068 | +2.20(+0.84%) |
Jan 26, 2024 | 265.06 | 265.62 | 262.51 | 263.39 | 101,302 | -1.54(-0.58%) |
Jan 25, 2024 | 262.34 | 264.93 | 261.24 | 264.93 | 134,958 | +4.71(+1.81%) |
Jan 24, 2024 | 263.36 | 263.36 | 260.00 | 260.22 | 117,337 | -2.36(-0.90%) |
Jan 23, 2024 | 263.21 | 264.50 | 261.49 | 262.58 | 89,965 | +0.60(+0.23%) |
Jan 22, 2024 | 260.28 | 263.05 | 260.28 | 261.98 | 122,318 | +3.16(+1.22%) |
Jan 19, 2024 | 259.54 | 259.75 | 256.38 | 258.82 | 177,297 | +0.80(+0.31%) |
Jan 18, 2024 | 254.16 | 258.33 | 253.65 | 258.02 | 132,115 | +5.12(+2.02%) |
Jan 17, 2024 | 252.78 | 253.40 | 251.85 | 252.90 | 84,062 | -2.42(-0.95%) |
Jan 16, 2024 | 255.92 | 256.28 | 254.17 | 255.32 | 414,017 | -2.14(-0.83%) |
Jan 12, 2024 | 258.90 | 260.34 | 256.74 | 257.46 | 119,910 | -2.73(-1.05%) |
Jan 11, 2024 | 259.84 | 260.47 | 257.37 | 260.19 | 97,677 | -0.52(-0.20%) |
Jan 10, 2024 | 257.67 | 260.89 | 257.34 | 260.71 | 80,303 | +2.63(+1.02%) |
Jan 09, 2024 | 256.75 | 259.43 | 256.68 | 258.08 | 86,457 | -0.62(-0.24%) |
Jan 08, 2024 | 255.71 | 258.83 | 255.48 | 258.70 | 146,304 | +2.98(+1.17%) |
Jan 05, 2024 | 254.53 | 257.53 | 254.53 | 255.72 | 204,907 | +1.11(+0.44%) |
Jan 04, 2024 | 254.40 | 256.72 | 254.24 | 254.61 | 502,181 | +0.03(+0.01%) |
Jan 03, 2024 | 255.91 | 257.17 | 254.51 | 254.58 | 180,002 | -3.81(-1.47%) |
Jan 02, 2024 | 260.08 | 261.54 | 257.37 | 258.39 | 139,799 | -4.04(-1.54%) |
Dec 29, 2023 | 263.38 | 265.01 | 261.57 | 262.43 | 101,763 | -2.73(-1.03%) |
Dec 28, 2023 | 264.13 | 265.43 | 264.13 | 265.16 | 49,388 | +0.12(+0.05%) |
Dec 27, 2023 | 264.55 | 265.70 | 264.00 | 265.04 | 207,065 | +0.01(+0.00%) |
Dec 26, 2023 | 264.73 | 265.67 | 264.47 | 265.03 | 42,594 | +0.83(+0.31%) |
Dec 22, 2023 | 263.79 | 265.30 | 263.14 | 264.20 | 81,612 | +1.15(+0.44%) |
Dec 21, 2023 | 261.08 | 263.08 | 260.41 | 263.05 | 96,465 | +4.16(+1.61%) |
Dec 20, 2023 | 259.95 | 264.33 | 258.85 | 258.89 | 100,576 | -6.32(-2.38%) |
Dec 19, 2023 | 263.87 | 265.82 | 263.58 | 265.21 | 131,541 | +1.78(+0.68%) |
Dec 18, 2023 | 264.78 | 265.39 | 263.25 | 263.43 | 128,419 | -1.10(-0.42%) |
Dec 15, 2023 | 264.41 | 266.74 | 262.08 | 264.53 | 185,034 | +0.18(+0.07%) |
Dec 14, 2023 | 261.29 | 264.88 | 261.13 | 264.35 | 145,871 | +5.48(+2.12%) |
Dec 13, 2023 | 256.73 | 258.96 | 253.24 | 258.87 | 155,716 | +1.88(+0.73%) |
Dec 12, 2023 | 255.63 | 258.27 | 255.63 | 256.99 | 52,104 | +1.04(+0.41%) |
Dec 11, 2023 | 253.95 | 256.16 | 253.80 | 255.95 | 86,563 | +2.09(+0.82%) |
Dec 08, 2023 | 254.22 | 256.29 | 253.84 | 253.86 | 77,043 | -0.59(-0.23%) |
Dec 07, 2023 | 253.47 | 254.45 | 252.41 | 254.45 | 45,937 | +2.22(+0.88%) |
Dec 06, 2023 | 252.00 | 253.31 | 252.00 | 252.23 | 69,321 | +1.63(+0.65%) |
Dec 05, 2023 | 251.68 | 251.94 | 250.36 | 250.60 | 67,783 | -3.29(-1.30%) |
Dec 04, 2023 | 252.56 | 255.64 | 251.95 | 253.89 | 139,403 | +2.51(+1.00%) |