Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 276.50 | 277.37 | 274.12 | 275.66 | 398,383 | +0.47(+0.17%) |
Feb 28, 2024 | 273.16 | 276.46 | 272.49 | 275.19 | 299,174 | +1.43(+0.52%) |
Feb 27, 2024 | 273.00 | 274.06 | 271.03 | 273.76 | 276,769 | +2.55(+0.94%) |
Feb 26, 2024 | 270.04 | 272.12 | 268.60 | 271.21 | 245,365 | +0.26(+0.10%) |
Feb 23, 2024 | 270.23 | 271.58 | 268.83 | 270.95 | 192,440 | +1.58(+0.59%) |
Feb 22, 2024 | 267.42 | 269.99 | 266.17 | 269.37 | 311,413 | +2.10(+0.78%) |
Feb 21, 2024 | 267.54 | 269.05 | 266.60 | 267.27 | 268,530 | +0.08(+0.03%) |
Feb 20, 2024 | 264.97 | 267.47 | 264.35 | 267.19 | 395,880 | +1.79(+0.67%) |
Feb 16, 2024 | 266.45 | 268.39 | 264.85 | 265.41 | 315,890 | -1.75(-0.65%) |
Feb 15, 2024 | 262.00 | 267.27 | 262.00 | 267.15 | 279,961 | +5.82(+2.23%) |
Feb 14, 2024 | 262.19 | 264.14 | 260.64 | 261.34 | 316,659 | +1.04(+0.40%) |
Feb 13, 2024 | 262.86 | 263.68 | 257.76 | 260.29 | 342,553 | -5.61(-2.11%) |
Feb 12, 2024 | 260.28 | 266.30 | 260.28 | 265.90 | 363,178 | +5.27(+2.02%) |
Feb 09, 2024 | 264.23 | 266.30 | 259.48 | 260.63 | 475,210 | -3.58(-1.35%) |
Feb 08, 2024 | 285.03 | 286.02 | 264.21 | 264.21 | 781,749 | -28.27(-9.67%) |
Feb 07, 2024 | 292.85 | 293.48 | 290.96 | 292.48 | 265,555 | +1.07(+0.37%) |
Feb 06, 2024 | 289.50 | 292.48 | 289.50 | 291.41 | 192,116 | +1.91(+0.66%) |
Feb 05, 2024 | 287.51 | 291.42 | 287.11 | 289.50 | 188,133 | -1.10(-0.38%) |
Feb 02, 2024 | 286.86 | 291.75 | 286.35 | 290.60 | 164,347 | +2.54(+0.88%) |
Feb 01, 2024 | 289.23 | 289.63 | 286.14 | 288.06 | 417,622 | +0.12(+0.04%) |
Jan 31, 2024 | 292.29 | 292.98 | 286.99 | 287.94 | 279,726 | -4.35(-1.49%) |
Jan 30, 2024 | 288.98 | 293.25 | 288.68 | 292.29 | 199,137 | +2.44(+0.84%) |
Jan 29, 2024 | 287.60 | 290.37 | 285.55 | 289.85 | 275,140 | +2.18(+0.76%) |
Jan 26, 2024 | 287.50 | 288.86 | 286.35 | 287.67 | 165,587 | +1.10(+0.38%) |
Jan 25, 2024 | 286.69 | 287.40 | 284.78 | 286.57 | 151,280 | +2.25(+0.79%) |
Jan 24, 2024 | 288.16 | 288.16 | 283.58 | 284.32 | 174,451 | -2.50(-0.87%) |
Jan 23, 2024 | 287.99 | 288.41 | 285.17 | 286.82 | 123,373 | -0.13(-0.05%) |
Jan 22, 2024 | 286.18 | 287.67 | 286.15 | 286.95 | 140,466 | +2.06(+0.72%) |
Jan 19, 2024 | 282.84 | 285.62 | 280.92 | 284.89 | 181,535 | +1.89(+0.67%) |
Jan 18, 2024 | 281.56 | 283.19 | 279.89 | 283.01 | 128,501 | +1.94(+0.69%) |
Jan 17, 2024 | 281.39 | 283.82 | 280.22 | 281.07 | 162,297 | -2.02(-0.71%) |
Jan 16, 2024 | 280.94 | 283.77 | 280.38 | 283.08 | 272,784 | +1.11(+0.39%) |
Jan 12, 2024 | 284.11 | 284.11 | 281.00 | 281.97 | 114,497 | -0.20(-0.07%) |
Jan 11, 2024 | 280.91 | 282.26 | 278.37 | 282.17 | 184,593 | +1.62(+0.58%) |
Jan 10, 2024 | 279.84 | 281.18 | 278.78 | 280.55 | 158,466 | +1.54(+0.55%) |
Jan 09, 2024 | 278.24 | 279.05 | 276.24 | 279.01 | 241,948 | -1.84(-0.65%) |
Jan 08, 2024 | 279.67 | 281.01 | 277.41 | 280.85 | 221,145 | +1.85(+0.66%) |
Jan 05, 2024 | 278.86 | 280.95 | 277.87 | 279.00 | 179,772 | -1.13(-0.40%) |
Jan 04, 2024 | 281.17 | 283.44 | 280.06 | 280.14 | 161,335 | -0.76(-0.27%) |
Jan 03, 2024 | 284.75 | 285.21 | 280.86 | 280.90 | 201,437 | -5.86(-2.04%) |
Jan 02, 2024 | 285.48 | 287.66 | 284.34 | 286.76 | 212,409 | -0.10(-0.03%) |
Dec 29, 2023 | 287.82 | 288.12 | 285.76 | 286.86 | 159,332 | -1.09(-0.38%) |
Dec 28, 2023 | 287.77 | 288.94 | 287.05 | 287.95 | 164,784 | -0.25(-0.09%) |
Dec 27, 2023 | 287.94 | 289.00 | 287.18 | 288.20 | 181,005 | +0.28(+0.10%) |
Dec 26, 2023 | 286.65 | 288.64 | 286.02 | 287.92 | 171,471 | +1.75(+0.61%) |
Dec 22, 2023 | 285.23 | 287.37 | 285.23 | 286.17 | 135,387 | +1.12(+0.39%) |
Dec 21, 2023 | 284.42 | 286.47 | 282.85 | 285.05 | 175,952 | +2.86(+1.01%) |
Dec 20, 2023 | 285.95 | 288.31 | 281.82 | 282.19 | 276,205 | -4.38(-1.53%) |
Dec 19, 2023 | 286.79 | 288.23 | 285.30 | 286.57 | 227,909 | +1.24(+0.43%) |
Dec 18, 2023 | 285.23 | 286.18 | 282.41 | 285.33 | 222,427 | +1.01(+0.36%) |
Dec 15, 2023 | 285.07 | 286.82 | 283.18 | 284.32 | 622,743 | -2.90(-1.01%) |
Dec 14, 2023 | 284.32 | 288.33 | 284.32 | 287.22 | 363,690 | +5.09(+1.81%) |
Dec 13, 2023 | 278.30 | 283.12 | 275.71 | 282.12 | 330,863 | +3.94(+1.42%) |
Dec 12, 2023 | 279.22 | 279.67 | 277.84 | 278.18 | 233,201 | -0.96(-0.35%) |
Dec 11, 2023 | 277.14 | 280.51 | 277.04 | 279.14 | 296,635 | +2.83(+1.02%) |
Dec 08, 2023 | 277.86 | 279.00 | 275.77 | 276.31 | 223,795 | -1.77(-0.64%) |
Dec 07, 2023 | 278.91 | 280.62 | 276.22 | 278.08 | 230,339 | -0.14(-0.05%) |
Dec 06, 2023 | 278.43 | 281.19 | 277.71 | 278.22 | 231,405 | +1.19(+0.43%) |
Dec 05, 2023 | 278.07 | 278.70 | 276.30 | 277.03 | 255,388 | -1.97(-0.71%) |
Dec 04, 2023 | 275.83 | 279.43 | 275.83 | 278.99 | 228,343 | +1.05(+0.38%) |