Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 296.89 | 298.50 | 290.48 | 294.66 | 3,205,718 | -0.50(-0.17%) |
Feb 28, 2024 | 294.21 | 295.92 | 289.79 | 295.16 | 2,134,674 | +0.11(+0.04%) |
Feb 27, 2024 | 292.59 | 304.79 | 292.57 | 295.05 | 5,857,482 | -12.16(-3.96%) |
Feb 26, 2024 | 308.00 | 311.28 | 306.60 | 307.21 | 4,485,485 | +1.33(+0.43%) |
Feb 23, 2024 | 309.10 | 309.86 | 304.43 | 305.88 | 1,463,591 | -0.74(-0.24%) |
Feb 22, 2024 | 308.58 | 308.98 | 303.56 | 306.62 | 1,777,678 | +7.66(+2.56%) |
Feb 21, 2024 | 299.55 | 299.55 | 294.68 | 298.96 | 1,224,426 | -3.02(-1.00%) |
Feb 20, 2024 | 303.00 | 304.83 | 297.43 | 301.98 | 1,594,610 | -0.69(-0.23%) |
Feb 16, 2024 | 306.57 | 306.57 | 302.14 | 302.67 | 1,406,975 | -2.42(-0.79%) |
Feb 15, 2024 | 304.54 | 306.25 | 301.39 | 305.09 | 1,752,250 | +2.85(+0.94%) |
Feb 14, 2024 | 299.41 | 303.77 | 298.39 | 302.24 | 1,475,890 | +5.49(+1.85%) |
Feb 13, 2024 | 292.21 | 301.47 | 290.31 | 296.75 | 1,616,626 | -2.34(-0.78%) |
Feb 12, 2024 | 301.76 | 304.17 | 298.17 | 299.09 | 1,295,953 | -5.80(-1.90%) |
Feb 09, 2024 | 300.00 | 308.95 | 299.17 | 304.89 | 1,891,954 | +6.24(+2.09%) |
Feb 08, 2024 | 295.56 | 299.46 | 293.44 | 298.65 | 1,115,590 | +4.23(+1.44%) |
Feb 07, 2024 | 291.34 | 295.99 | 289.00 | 294.42 | 1,208,127 | +5.79(+2.01%) |
Feb 06, 2024 | 293.00 | 293.00 | 284.63 | 288.63 | 1,186,373 | -3.10(-1.06%) |
Feb 05, 2024 | 294.58 | 294.74 | 288.84 | 291.73 | 1,063,636 | -3.01(-1.02%) |
Feb 02, 2024 | 292.88 | 295.39 | 292.22 | 294.74 | 1,348,352 | +0.74(+0.25%) |
Feb 01, 2024 | 292.70 | 295.25 | 291.10 | 294.00 | 767,175 | +2.93(+1.01%) |
Jan 31, 2024 | 292.69 | 294.38 | 288.76 | 291.07 | 1,244,474 | -3.79(-1.29%) |
Jan 30, 2024 | 295.42 | 297.63 | 294.50 | 294.86 | 765,437 | -1.87(-0.63%) |
Jan 29, 2024 | 288.63 | 296.82 | 288.63 | 296.73 | 1,296,088 | +8.10(+2.81%) |
Jan 26, 2024 | 292.36 | 292.67 | 288.55 | 288.63 | 1,296,473 | -3.73(-1.28%) |
Jan 25, 2024 | 297.92 | 298.00 | 290.59 | 292.36 | 1,188,927 | -3.14(-1.06%) |
Jan 24, 2024 | 293.00 | 297.44 | 291.34 | 295.50 | 1,485,937 | +4.18(+1.43%) |
Jan 23, 2024 | 289.98 | 291.43 | 286.76 | 291.32 | 768,292 | +1.44(+0.50%) |
Jan 22, 2024 | 291.67 | 293.71 | 289.64 | 289.88 | 926,819 | -0.20(-0.07%) |
Jan 19, 2024 | 286.76 | 290.46 | 285.94 | 290.08 | 1,294,010 | +4.40(+1.54%) |
Jan 18, 2024 | 283.31 | 285.78 | 280.09 | 285.68 | 1,192,337 | +4.36(+1.55%) |
Jan 17, 2024 | 278.80 | 282.65 | 276.64 | 281.32 | 1,166,474 | +0.43(+0.15%) |
Jan 16, 2024 | 282.52 | 283.82 | 278.54 | 280.89 | 1,076,555 | -2.35(-0.83%) |
Jan 12, 2024 | 278.97 | 283.34 | 277.86 | 283.24 | 1,891,815 | +4.27(+1.53%) |
Jan 11, 2024 | 278.30 | 279.26 | 275.05 | 278.97 | 827,293 | +2.16(+0.78%) |
Jan 10, 2024 | 275.74 | 278.56 | 274.81 | 276.81 | 1,220,505 | +0.99(+0.36%) |
Jan 09, 2024 | 269.79 | 277.07 | 269.79 | 275.82 | 1,095,604 | +2.88(+1.06%) |
Jan 08, 2024 | 265.55 | 273.57 | 265.11 | 272.94 | 1,557,714 | +7.14(+2.69%) |
Jan 05, 2024 | 264.52 | 268.28 | 264.13 | 265.80 | 1,789,039 | -1.28(-0.48%) |
Jan 04, 2024 | 267.55 | 268.57 | 264.10 | 267.08 | 1,330,099 | -1.33(-0.50%) |
Jan 03, 2024 | 267.20 | 270.38 | 266.53 | 268.41 | 1,711,327 | +0.13(+0.05%) |
Jan 02, 2024 | 273.73 | 274.93 | 263.88 | 268.28 | 2,019,555 | -7.78(-2.82%) |
Dec 29, 2023 | 275.43 | 277.63 | 274.05 | 276.06 | 975,628 | -0.02(-0.01%) |
Dec 28, 2023 | 274.14 | 277.00 | 272.71 | 276.08 | 839,266 | +2.38(+0.87%) |
Dec 27, 2023 | 274.29 | 274.72 | 272.45 | 273.70 | 759,233 | -0.27(-0.10%) |
Dec 26, 2023 | 272.57 | 274.42 | 272.44 | 273.97 | 798,225 | +1.40(+0.51%) |
Dec 22, 2023 | 274.01 | 275.81 | 271.33 | 272.57 | 1,178,360 | -0.33(-0.12%) |
Dec 21, 2023 | 272.51 | 273.33 | 270.27 | 272.90 | 1,200,517 | +2.75(+1.02%) |
Dec 20, 2023 | 272.70 | 275.20 | 270.09 | 270.15 | 1,369,020 | -3.83(-1.40%) |
Dec 19, 2023 | 273.12 | 275.72 | 271.87 | 273.98 | 1,400,669 | +1.23(+0.45%) |
Dec 18, 2023 | 272.37 | 275.12 | 271.87 | 272.75 | 1,317,083 | +0.05(+0.02%) |
Dec 15, 2023 | 271.50 | 274.84 | 269.64 | 272.70 | 3,450,548 | +1.92(+0.71%) |
Dec 14, 2023 | 277.28 | 279.83 | 270.51 | 270.78 | 2,930,516 | -7.90(-2.83%) |
Dec 13, 2023 | 278.93 | 279.00 | 274.85 | 278.68 | 2,685,090 | +1.93(+0.70%) |
Dec 12, 2023 | 275.67 | 278.09 | 274.71 | 276.75 | 2,424,682 | +0.64(+0.23%) |
Dec 11, 2023 | 274.59 | 278.94 | 273.90 | 276.11 | 1,948,829 | +2.70(+0.99%) |
Dec 08, 2023 | 270.06 | 274.85 | 269.55 | 273.41 | 1,485,123 | +1.03(+0.38%) |
Dec 07, 2023 | 268.92 | 273.92 | 268.14 | 272.38 | 2,013,326 | +5.06(+1.89%) |
Dec 06, 2023 | 267.40 | 271.60 | 266.79 | 267.32 | 1,824,248 | -0.44(-0.16%) |
Dec 05, 2023 | 268.02 | 268.62 | 263.60 | 267.76 | 2,489,874 | -1.46(-0.54%) |
Dec 04, 2023 | 269.27 | 272.90 | 265.30 | 269.22 | 3,374,974 | -3.70(-1.36%) |