Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 302.50 | 305.79 | 299.86 | 304.38 | 1,704,020 | +3.80(+1.26%) |
Feb 28, 2024 | 299.00 | 302.69 | 298.01 | 300.58 | 752,350 | +0.57(+0.19%) |
Feb 27, 2024 | 303.90 | 304.05 | 298.29 | 300.01 | 804,181 | -3.68(-1.21%) |
Feb 26, 2024 | 305.00 | 307.09 | 303.00 | 303.69 | 1,015,218 | +0.16(+0.05%) |
Feb 23, 2024 | 307.28 | 308.26 | 300.55 | 303.53 | 1,167,829 | -2.04(-0.67%) |
Feb 22, 2024 | 304.50 | 308.00 | 303.35 | 305.57 | 2,240,455 | +14.81(+5.09%) |
Feb 21, 2024 | 288.69 | 290.96 | 285.71 | 290.76 | 1,262,495 | -1.31(-0.45%) |
Feb 20, 2024 | 289.92 | 292.69 | 284.79 | 292.07 | 1,798,185 | +1.77(+0.61%) |
Feb 16, 2024 | 295.80 | 298.30 | 289.50 | 290.30 | 1,621,994 | -5.37(-1.82%) |
Feb 15, 2024 | 302.37 | 303.33 | 294.92 | 295.67 | 2,018,387 | -5.07(-1.69%) |
Feb 14, 2024 | 300.65 | 304.15 | 298.40 | 300.74 | 1,742,741 | +6.41(+2.18%) |
Feb 13, 2024 | 290.00 | 300.46 | 286.05 | 294.33 | 4,062,797 | -12.25(-4.00%) |
Feb 12, 2024 | 315.00 | 315.70 | 305.47 | 306.58 | 3,263,922 | -5.36(-1.72%) |
Feb 09, 2024 | 311.00 | 313.12 | 308.81 | 311.94 | 1,580,105 | +4.58(+1.49%) |
Feb 08, 2024 | 303.50 | 308.19 | 302.29 | 307.36 | 1,509,071 | +6.63(+2.20%) |
Feb 07, 2024 | 295.27 | 302.42 | 294.86 | 300.73 | 1,147,360 | +7.93(+2.71%) |
Feb 06, 2024 | 298.24 | 299.73 | 289.74 | 292.80 | 1,123,932 | -3.85(-1.30%) |
Feb 05, 2024 | 295.69 | 298.35 | 294.06 | 296.65 | 1,164,346 | +0.10(+0.03%) |
Feb 02, 2024 | 290.75 | 298.57 | 290.75 | 296.55 | 1,276,073 | +6.03(+2.08%) |
Feb 01, 2024 | 289.50 | 291.32 | 287.01 | 290.52 | 1,055,235 | +2.06(+0.71%) |
Jan 31, 2024 | 291.40 | 292.01 | 287.27 | 288.46 | 1,197,715 | -6.16(-2.09%) |
Jan 30, 2024 | 293.98 | 295.23 | 292.38 | 294.62 | 900,068 | +0.25(+0.08%) |
Jan 29, 2024 | 291.00 | 294.82 | 291.00 | 294.37 | 965,397 | +3.64(+1.25%) |
Jan 26, 2024 | 289.00 | 293.35 | 287.20 | 290.73 | 1,268,970 | -0.46(-0.16%) |
Jan 25, 2024 | 298.65 | 298.88 | 290.07 | 291.19 | 1,393,572 | -3.72(-1.26%) |
Jan 24, 2024 | 297.64 | 301.61 | 294.39 | 294.91 | 1,590,786 | -0.63(-0.21%) |
Jan 23, 2024 | 295.80 | 296.59 | 291.00 | 295.54 | 1,387,834 | -0.19(-0.06%) |
Jan 22, 2024 | 295.96 | 299.96 | 293.61 | 295.73 | 2,322,083 | +3.59(+1.23%) |
Jan 19, 2024 | 280.00 | 292.54 | 280.00 | 292.14 | 2,624,216 | +13.13(+4.71%) |
Jan 18, 2024 | 276.95 | 279.62 | 275.28 | 279.01 | 1,298,461 | +3.62(+1.31%) |
Jan 17, 2024 | 277.56 | 279.65 | 269.61 | 275.39 | 1,883,226 | -2.17(-0.78%) |
Jan 16, 2024 | 268.60 | 278.86 | 268.11 | 277.56 | 2,604,566 | +9.06(+3.37%) |
Jan 12, 2024 | 267.67 | 268.79 | 265.67 | 268.50 | 1,432,090 | +1.71(+0.64%) |
Jan 11, 2024 | 265.24 | 268.49 | 261.25 | 266.79 | 1,535,017 | +3.53(+1.34%) |
Jan 10, 2024 | 262.60 | 266.21 | 260.75 | 263.26 | 1,219,974 | +1.51(+0.58%) |
Jan 09, 2024 | 259.50 | 264.35 | 258.71 | 261.75 | 1,135,254 | -0.16(-0.06%) |
Jan 08, 2024 | 254.90 | 262.13 | 253.73 | 261.91 | 1,980,345 | +9.20(+3.64%) |
Jan 05, 2024 | 255.00 | 257.42 | 251.94 | 252.71 | 1,692,517 | -3.21(-1.25%) |
Jan 04, 2024 | 257.11 | 259.56 | 255.62 | 255.92 | 1,095,171 | -1.36(-0.53%) |
Jan 03, 2024 | 260.77 | 262.00 | 256.60 | 257.28 | 1,326,283 | -5.62(-2.14%) |
Jan 02, 2024 | 269.16 | 269.20 | 260.28 | 262.90 | 1,603,428 | -9.47(-3.48%) |
Dec 29, 2023 | 273.44 | 274.71 | 270.86 | 272.37 | 818,584 | -0.87(-0.32%) |
Dec 28, 2023 | 274.56 | 275.28 | 273.01 | 273.24 | 900,259 | -1.40(-0.51%) |
Dec 27, 2023 | 275.61 | 277.49 | 273.00 | 274.64 | 858,340 | -0.32(-0.12%) |
Dec 26, 2023 | 276.64 | 279.18 | 274.38 | 274.96 | 872,432 | -0.86(-0.31%) |
Dec 22, 2023 | 275.99 | 276.73 | 269.01 | 275.82 | 1,845,922 | +0.25(+0.09%) |
Dec 21, 2023 | 273.69 | 275.84 | 272.59 | 275.57 | 853,117 | +4.78(+1.77%) |
Dec 20, 2023 | 273.78 | 275.63 | 270.73 | 270.79 | 1,100,362 | -3.54(-1.29%) |
Dec 19, 2023 | 275.00 | 277.78 | 273.81 | 274.33 | 1,334,074 | +0.83(+0.30%) |
Dec 18, 2023 | 271.91 | 274.63 | 271.52 | 273.50 | 1,439,631 | +1.98(+0.73%) |
Dec 15, 2023 | 270.23 | 273.06 | 270.08 | 271.52 | 3,717,417 | +1.42(+0.53%) |
Dec 14, 2023 | 277.61 | 277.64 | 269.08 | 270.10 | 1,853,729 | -6.47(-2.34%) |
Dec 13, 2023 | 277.19 | 278.20 | 271.54 | 276.57 | 1,509,865 | +2.34(+0.85%) |
Dec 12, 2023 | 268.75 | 274.56 | 266.51 | 274.23 | 1,515,234 | +5.48(+2.04%) |
Dec 11, 2023 | 261.60 | 270.82 | 261.60 | 268.75 | 1,840,515 | +8.82(+3.39%) |
Dec 08, 2023 | 257.56 | 261.58 | 257.56 | 259.93 | 1,049,288 | +0.46(+0.18%) |
Dec 07, 2023 | 258.63 | 259.62 | 256.95 | 259.47 | 1,406,044 | +1.79(+0.69%) |
Dec 06, 2023 | 263.38 | 263.45 | 257.13 | 257.68 | 1,757,936 | -4.50(-1.72%) |
Dec 05, 2023 | 260.72 | 263.15 | 257.55 | 262.18 | 1,449,383 | -1.30(-0.49%) |
Dec 04, 2023 | 267.56 | 268.08 | 258.03 | 263.48 | 2,172,524 | -6.87(-2.54%) |