Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 273.63 | 273.63 | 271.04 | 271.91 | 890,648 | -1.06(-0.39%) |
Feb 28, 2024 | 272.34 | 273.31 | 271.15 | 272.97 | 572,630 | +0.61(+0.22%) |
Feb 27, 2024 | 271.00 | 272.46 | 269.44 | 272.36 | 557,142 | +0.68(+0.25%) |
Feb 26, 2024 | 272.85 | 273.25 | 271.25 | 271.68 | 632,709 | -0.73(-0.27%) |
Feb 23, 2024 | 271.17 | 273.55 | 270.84 | 272.41 | 667,193 | +1.41(+0.52%) |
Feb 22, 2024 | 270.05 | 271.13 | 269.33 | 271.00 | 639,436 | +0.43(+0.16%) |
Feb 21, 2024 | 268.84 | 270.95 | 267.59 | 270.57 | 694,465 | +2.96(+1.10%) |
Feb 20, 2024 | 269.08 | 270.63 | 267.04 | 267.61 | 700,972 | -0.51(-0.19%) |
Feb 16, 2024 | 268.66 | 269.85 | 267.57 | 268.12 | 706,175 | -0.56(-0.21%) |
Feb 15, 2024 | 268.36 | 269.63 | 267.23 | 268.68 | 805,412 | +0.89(+0.33%) |
Feb 14, 2024 | 267.00 | 267.90 | 261.81 | 267.78 | 1,637,844 | +1.87(+0.70%) |
Feb 13, 2024 | 268.61 | 269.57 | 263.81 | 265.91 | 1,169,922 | -2.21(-0.82%) |
Feb 12, 2024 | 268.66 | 269.64 | 267.89 | 268.12 | 699,692 | -0.70(-0.26%) |
Feb 09, 2024 | 268.75 | 270.04 | 267.74 | 268.82 | 882,566 | +1.13(+0.42%) |
Feb 08, 2024 | 267.68 | 268.12 | 265.81 | 267.68 | 620,016 | -0.09(-0.03%) |
Feb 07, 2024 | 268.18 | 268.83 | 266.63 | 267.77 | 1,063,941 | +1.39(+0.52%) |
Feb 06, 2024 | 264.80 | 266.48 | 263.34 | 266.38 | 818,601 | +2.16(+0.82%) |
Feb 05, 2024 | 262.71 | 265.76 | 261.21 | 264.22 | 1,037,495 | +0.25(+0.09%) |
Feb 02, 2024 | 264.44 | 265.10 | 263.04 | 263.97 | 1,959,005 | -1.59(-0.60%) |
Feb 01, 2024 | 264.35 | 265.93 | 261.78 | 265.56 | 1,723,503 | +1.87(+0.71%) |
Jan 31, 2024 | 267.68 | 268.18 | 262.55 | 263.69 | 2,316,351 | -3.66(-1.37%) |
Jan 30, 2024 | 264.99 | 268.05 | 264.69 | 267.36 | 2,050,359 | +3.87(+1.47%) |
Jan 29, 2024 | 263.27 | 264.61 | 261.91 | 263.48 | 966,170 | -0.29(-0.11%) |
Jan 26, 2024 | 265.25 | 266.66 | 260.77 | 263.77 | 1,336,475 | -0.79(-0.30%) |
Jan 25, 2024 | 260.48 | 264.67 | 259.88 | 264.56 | 1,978,155 | +4.66(+1.79%) |
Jan 24, 2024 | 251.09 | 262.40 | 250.39 | 259.90 | 2,762,932 | +11.75(+4.74%) |
Jan 23, 2024 | 249.12 | 250.87 | 246.67 | 248.15 | 1,783,902 | -0.39(-0.16%) |
Jan 22, 2024 | 248.28 | 250.09 | 247.48 | 248.54 | 2,053,325 | +0.42(+0.17%) |
Jan 19, 2024 | 250.27 | 250.27 | 247.76 | 248.12 | 1,417,262 | -1.60(-0.64%) |
Jan 18, 2024 | 247.82 | 249.87 | 246.15 | 249.72 | 912,137 | +2.29(+0.92%) |
Jan 17, 2024 | 246.70 | 249.54 | 246.47 | 247.43 | 891,750 | -0.67(-0.27%) |
Jan 16, 2024 | 251.71 | 252.12 | 247.19 | 248.11 | 1,048,989 | -4.12(-1.63%) |
Jan 12, 2024 | 248.79 | 252.32 | 248.79 | 252.22 | 1,118,904 | +4.82(+1.95%) |
Jan 11, 2024 | 249.20 | 249.79 | 245.57 | 247.40 | 1,514,642 | -1.30(-0.52%) |
Jan 10, 2024 | 248.69 | 250.44 | 248.26 | 248.70 | 886,916 | +0.01(+0.00%) |
Jan 09, 2024 | 251.19 | 251.19 | 248.34 | 248.69 | 1,268,505 | -2.55(-1.02%) |
Jan 08, 2024 | 250.43 | 251.27 | 248.33 | 251.24 | 1,269,951 | -0.08(-0.03%) |
Jan 05, 2024 | 253.99 | 254.39 | 250.84 | 251.32 | 969,512 | -2.26(-0.89%) |
Jan 04, 2024 | 256.12 | 256.37 | 253.40 | 253.58 | 1,108,083 | -0.36(-0.14%) |
Jan 03, 2024 | 256.92 | 258.74 | 253.90 | 253.94 | 1,392,718 | -2.04(-0.80%) |
Jan 02, 2024 | 257.03 | 258.49 | 255.00 | 255.97 | 1,015,974 | -1.06(-0.41%) |
Dec 29, 2023 | 255.90 | 257.24 | 255.23 | 257.03 | 820,669 | +1.51(+0.59%) |
Dec 28, 2023 | 255.35 | 256.16 | 254.85 | 255.52 | 575,536 | +0.70(+0.28%) |
Dec 27, 2023 | 252.79 | 255.11 | 252.49 | 254.82 | 758,679 | +1.21(+0.48%) |
Dec 26, 2023 | 251.46 | 254.20 | 251.27 | 253.61 | 644,334 | +2.09(+0.83%) |
Dec 22, 2023 | 250.80 | 252.67 | 250.00 | 251.52 | 657,315 | +1.65(+0.66%) |
Dec 21, 2023 | 248.45 | 250.40 | 247.46 | 249.87 | 709,516 | +2.84(+1.15%) |
Dec 20, 2023 | 250.55 | 251.39 | 246.87 | 247.03 | 1,027,595 | -4.29(-1.71%) |
Dec 19, 2023 | 250.15 | 251.40 | 249.69 | 251.31 | 746,545 | +1.01(+0.40%) |
Dec 18, 2023 | 250.09 | 251.35 | 249.21 | 250.30 | 715,959 | +0.32(+0.13%) |
Dec 15, 2023 | 247.11 | 250.18 | 246.82 | 249.99 | 2,435,705 | +1.38(+0.56%) |
Dec 14, 2023 | 252.81 | 252.97 | 246.06 | 248.60 | 1,796,749 | -4.65(-1.84%) |
Dec 13, 2023 | 251.09 | 253.72 | 250.46 | 253.25 | 1,155,491 | +2.62(+1.05%) |
Dec 12, 2023 | 249.45 | 251.77 | 249.14 | 250.63 | 872,837 | +0.77(+0.31%) |
Dec 11, 2023 | 249.46 | 251.07 | 249.46 | 249.86 | 711,398 | +0.13(+0.05%) |
Dec 08, 2023 | 249.19 | 250.62 | 249.19 | 249.73 | 978,407 | +0.79(+0.32%) |
Dec 07, 2023 | 250.16 | 252.17 | 247.98 | 248.94 | 904,934 | -0.46(-0.18%) |
Dec 06, 2023 | 248.34 | 250.28 | 247.72 | 249.39 | 883,646 | +1.05(+0.42%) |
Dec 05, 2023 | 249.67 | 250.05 | 247.66 | 248.34 | 935,344 | -1.31(-0.52%) |
Dec 04, 2023 | 246.03 | 249.69 | 245.59 | 249.65 | 1,634,751 | +2.49(+1.01%) |