Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 289.60 | 290.80 | 286.00 | 290.30 | 176 | +3.60(+1.26%) |
Feb 28, 2024 | 282.93 | 290.30 | 282.92 | 286.70 | 271 | -7.84(-2.66%) |
Feb 27, 2024 | 288.80 | 294.92 | 286.57 | 294.54 | 230 | +6.44(+2.24%) |
Feb 26, 2024 | 290.30 | 294.60 | 286.97 | 288.10 | 264 | -5.65(-1.92%) |
Feb 23, 2024 | 295.30 | 297.30 | 288.50 | 293.75 | 237 | +6.15(+2.14%) |
Feb 22, 2024 | 289.40 | 293.90 | 285.50 | 287.60 | 343 | -9.60(-3.23%) |
Feb 21, 2024 | 290.40 | 299.00 | 290.00 | 297.20 | 382 | +10.10(+3.52%) |
Feb 20, 2024 | 287.70 | 293.90 | 286.50 | 287.10 | 346 | +1.00(+0.35%) |
Feb 16, 2024 | 288.10 | 294.00 | 286.00 | 286.10 | 248 | +2.60(+0.92%) |
Feb 15, 2024 | 282.40 | 283.50 | 277.00 | 283.50 | 530 | +10.10(+3.69%) |
Feb 14, 2024 | 274.00 | 279.50 | 271.50 | 273.40 | 2,540 | -1.20(-0.44%) |
Feb 13, 2024 | 272.50 | 274.60 | 268.50 | 274.60 | 531 | -3.10(-1.12%) |
Feb 12, 2024 | 276.01 | 281.30 | 276.01 | 277.70 | 352 | +2.20(+0.80%) |
Feb 09, 2024 | 271.40 | 275.50 | 269.50 | 275.50 | 201 | +6.00(+2.23%) |
Feb 08, 2024 | 276.50 | 276.50 | 269.50 | 269.50 | 162 | -1.90(-0.70%) |
Feb 07, 2024 | 273.22 | 279.00 | 271.40 | 271.40 | 96 | +0.90(+0.33%) |
Feb 06, 2024 | 270.00 | 276.50 | 270.00 | 270.50 | 227 | -5.60(-2.03%) |
Feb 05, 2024 | 277.50 | 278.00 | 268.50 | 276.10 | 981 | +3.30(+1.21%) |
Feb 02, 2024 | 277.60 | 278.20 | 272.00 | 272.80 | 100 | -3.70(-1.34%) |
Feb 01, 2024 | 280.50 | 282.40 | 274.11 | 276.50 | 203 | -0.70(-0.25%) |
Jan 31, 2024 | 278.70 | 283.05 | 277.00 | 277.20 | 442 | +2.20(+0.80%) |
Jan 30, 2024 | 276.40 | 281.00 | 275.00 | 275.00 | 335 | -2.40(-0.87%) |
Jan 29, 2024 | 277.20 | 280.80 | 277.20 | 277.40 | 316 | +0.50(+0.18%) |
Jan 26, 2024 | 280.00 | 283.00 | 276.90 | 276.90 | 409 | +5.44(+2.01%) |
Jan 25, 2024 | 272.30 | 277.50 | 271.42 | 271.46 | 187 | -0.88(-0.32%) |
Jan 24, 2024 | 277.00 | 277.00 | 272.20 | 272.34 | 284 | -0.80(-0.29%) |
Jan 23, 2024 | 273.40 | 273.50 | 268.60 | 273.13 | 1,367 | +9.23(+3.50%) |
Jan 22, 2024 | 265.90 | 270.10 | 263.90 | 263.90 | 250 | -2.20(-0.83%) |
Jan 19, 2024 | 269.20 | 270.90 | 265.20 | 266.10 | 259 | +0.20(+0.08%) |
Jan 18, 2024 | 273.54 | 273.73 | 265.90 | 265.90 | 108 | -7.30(-2.67%) |
Jan 17, 2024 | 267.90 | 273.20 | 267.40 | 273.20 | 324 | -8.49(-3.01%) |
Jan 16, 2024 | 278.80 | 281.71 | 275.60 | 281.69 | 596 | +1.58(+0.56%) |
Jan 12, 2024 | 287.60 | 288.00 | 280.00 | 280.11 | 336 | -2.38(-0.84%) |
Jan 11, 2024 | 285.40 | 285.90 | 278.50 | 282.49 | 381 | -1.11(-0.39%) |
Jan 10, 2024 | 283.41 | 289.90 | 283.41 | 283.60 | 172 | -11.10(-3.77%) |
Jan 09, 2024 | 297.40 | 302.00 | 294.70 | 294.70 | 163 | -9.60(-3.15%) |
Jan 08, 2024 | 298.00 | 304.80 | 298.00 | 304.30 | 1,932 | +5.98(+2.00%) |
Jan 05, 2024 | 300.60 | 304.20 | 296.40 | 298.32 | 1,399 | -7.48(-2.45%) |
Jan 04, 2024 | 303.00 | 305.80 | 298.70 | 305.80 | 236 | +6.05(+2.02%) |
Jan 03, 2024 | 300.50 | 306.05 | 299.68 | 299.75 | 785 | -19.55(-6.12%) |
Jan 02, 2024 | 323.00 | 325.10 | 318.90 | 319.30 | 1,291 | -1.70(-0.53%) |
Dec 29, 2023 | 323.20 | 329.30 | 320.50 | 321.00 | 527 | -4.60(-1.41%) |
Dec 28, 2023 | 322.20 | 327.30 | 318.00 | 325.60 | 257 | +10.30(+3.27%) |
Dec 27, 2023 | 324.16 | 327.10 | 313.85 | 315.30 | 728 | +4.71(+1.52%) |
Dec 26, 2023 | 322.32 | 322.63 | 310.16 | 310.60 | 503 | -4.44(-1.41%) |
Dec 22, 2023 | 311.75 | 324.17 | 310.98 | 315.04 | 649 | +10.04(+3.29%) |
Dec 21, 2023 | 321.60 | 321.60 | 305.00 | 305.00 | 434 | -11.86(-3.74%) |
Dec 20, 2023 | 308.00 | 317.00 | 304.60 | 316.86 | 327 | +0.46(+0.15%) |
Dec 19, 2023 | 317.66 | 317.66 | 305.60 | 316.40 | 131 | +10.70(+3.50%) |
Dec 18, 2023 | 312.50 | 312.50 | 305.70 | 305.70 | 840 | -8.31(-2.65%) |
Dec 15, 2023 | 316.84 | 318.05 | 313.00 | 314.01 | 596 | +4.01(+1.29%) |
Dec 14, 2023 | 309.00 | 316.80 | 308.30 | 310.00 | 840 | +20.70(+7.16%) |
Dec 13, 2023 | 286.90 | 291.40 | 286.10 | 289.30 | 369 | +1.90(+0.66%) |
Dec 12, 2023 | 282.10 | 287.40 | 280.60 | 287.40 | 442 | +8.46(+3.03%) |
Dec 11, 2023 | 278.90 | 286.20 | 277.00 | 278.94 | 1,869 | +3.36(+1.22%) |
Dec 08, 2023 | 277.90 | 282.50 | 273.90 | 275.58 | 590 | -7.72(-2.73%) |
Dec 07, 2023 | 277.80 | 283.70 | 276.80 | 283.30 | 1,099 | +9.00(+3.28%) |
Dec 06, 2023 | 279.00 | 280.10 | 273.00 | 274.30 | 804 | +6.30(+2.35%) |
Dec 05, 2023 | 270.50 | 275.60 | 268.00 | 268.00 | 1,061 | -5.10(-1.87%) |
Dec 04, 2023 | 269.00 | 273.56 | 267.00 | 273.10 | 1,994 | -1.39(-0.51%) |