Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 233.52 | 234.24 | 232.29 | 233.64 | 808,444 | +1.02(+0.44%) |
Feb 28, 2024 | 232.23 | 232.95 | 232.12 | 232.62 | 150,284 | -0.42(-0.18%) |
Feb 27, 2024 | 232.98 | 233.14 | 232.04 | 233.04 | 174,853 | +0.51(+0.22%) |
Feb 26, 2024 | 233.71 | 233.81 | 232.53 | 232.53 | 191,264 | -0.90(-0.39%) |
Feb 23, 2024 | 234.04 | 234.45 | 233.12 | 233.43 | 171,391 | +0.24(+0.10%) |
Feb 22, 2024 | 231.46 | 233.62 | 231.17 | 233.19 | 222,454 | +4.80(+2.10%) |
Feb 21, 2024 | 227.40 | 228.47 | 226.80 | 228.39 | 230,462 | +0.14(+0.06%) |
Feb 20, 2024 | 228.80 | 229.18 | 227.30 | 228.25 | 225,254 | -1.37(-0.60%) |
Feb 16, 2024 | 230.91 | 231.21 | 229.47 | 229.62 | 196,283 | -1.17(-0.51%) |
Feb 15, 2024 | 229.68 | 230.90 | 229.39 | 230.79 | 192,585 | +1.37(+0.60%) |
Feb 14, 2024 | 228.57 | 229.55 | 227.44 | 229.42 | 720,467 | +2.10(+0.92%) |
Feb 13, 2024 | 227.23 | 227.98 | 225.69 | 227.32 | 287,706 | -3.12(-1.35%) |
Feb 12, 2024 | 230.57 | 231.53 | 230.07 | 230.44 | 215,205 | -0.10(-0.04%) |
Feb 09, 2024 | 229.74 | 230.69 | 229.40 | 230.54 | 209,222 | +1.38(+0.60%) |
Feb 08, 2024 | 229.01 | 229.29 | 228.73 | 229.16 | 142,328 | +0.25(+0.11%) |
Feb 07, 2024 | 228.04 | 229.21 | 227.78 | 228.91 | 649,686 | +1.84(+0.81%) |
Feb 06, 2024 | 226.77 | 227.16 | 226.11 | 227.07 | 203,331 | +0.83(+0.37%) |
Feb 05, 2024 | 227.00 | 227.01 | 225.30 | 226.24 | 493,010 | -0.86(-0.38%) |
Feb 02, 2024 | 225.09 | 227.96 | 224.84 | 227.10 | 260,725 | +2.35(+1.05%) |
Feb 01, 2024 | 222.79 | 224.79 | 222.33 | 224.75 | 818,675 | +2.74(+1.23%) |
Jan 31, 2024 | 224.33 | 224.76 | 221.94 | 222.01 | 295,178 | -3.53(-1.57%) |
Jan 30, 2024 | 225.51 | 225.90 | 225.24 | 225.54 | 302,052 | -0.21(-0.09%) |
Jan 29, 2024 | 224.18 | 225.82 | 223.95 | 225.75 | 210,274 | +1.84(+0.82%) |
Jan 26, 2024 | 223.90 | 224.69 | 223.57 | 223.91 | 191,997 | -0.30(-0.13%) |
Jan 25, 2024 | 223.97 | 224.27 | 223.00 | 224.21 | 183,791 | +1.11(+0.50%) |
Jan 24, 2024 | 224.15 | 224.67 | 222.94 | 223.10 | 229,286 | +0.15(+0.07%) |
Jan 23, 2024 | 222.48 | 222.97 | 221.97 | 222.95 | 178,050 | +0.76(+0.34%) |
Jan 22, 2024 | 222.40 | 223.06 | 221.94 | 222.19 | 227,391 | +0.51(+0.23%) |
Jan 19, 2024 | 219.86 | 221.79 | 219.18 | 221.68 | 375,310 | +2.69(+1.23%) |
Jan 18, 2024 | 217.93 | 219.16 | 217.17 | 218.99 | 230,163 | +1.97(+0.91%) |
Jan 17, 2024 | 216.78 | 217.21 | 215.97 | 217.02 | 210,633 | -1.19(-0.55%) |
Jan 16, 2024 | 218.31 | 218.99 | 217.44 | 218.21 | 293,764 | -0.85(-0.39%) |
Jan 12, 2024 | 219.35 | 219.90 | 218.42 | 219.06 | 162,395 | +0.05(+0.02%) |
Jan 11, 2024 | 219.36 | 219.66 | 217.02 | 219.01 | 164,753 | +0.01(+0.00%) |
Jan 10, 2024 | 217.85 | 219.38 | 217.74 | 219.00 | 218,002 | +1.37(+0.63%) |
Jan 09, 2024 | 216.85 | 218.16 | 216.63 | 217.63 | 184,673 | -0.42(-0.19%) |
Jan 08, 2024 | 215.09 | 218.05 | 215.05 | 218.05 | 236,773 | +3.03(+1.41%) |
Jan 05, 2024 | 214.61 | 216.05 | 214.24 | 215.02 | 283,449 | +0.40(+0.19%) |
Jan 04, 2024 | 215.07 | 216.29 | 214.56 | 214.62 | 362,911 | -0.71(-0.33%) |
Jan 03, 2024 | 216.03 | 216.35 | 215.00 | 215.33 | 210,344 | -1.76(-0.81%) |
Jan 02, 2024 | 216.88 | 217.50 | 216.05 | 217.09 | 277,645 | -1.06(-0.49%) |
Dec 29, 2023 | 218.87 | 219.28 | 217.56 | 218.15 | 871,403 | -0.95(-0.43%) |
Dec 28, 2023 | 219.04 | 219.49 | 218.92 | 219.10 | 263,639 | +0.07(+0.03%) |
Dec 27, 2023 | 218.72 | 219.08 | 218.32 | 219.03 | 250,560 | +0.35(+0.16%) |
Dec 26, 2023 | 217.85 | 219.02 | 217.82 | 218.68 | 233,717 | +0.93(+0.43%) |
Dec 22, 2023 | 217.70 | 218.41 | 216.80 | 217.75 | 240,754 | +0.48(+0.22%) |
Dec 21, 2023 | 216.56 | 217.37 | 215.49 | 217.27 | 420,849 | +2.31(+1.07%) |
Dec 20, 2023 | 217.73 | 218.68 | 214.96 | 214.96 | 242,838 | -3.29(-1.51%) |
Dec 19, 2023 | 217.10 | 218.25 | 217.10 | 218.25 | 264,708 | +1.31(+0.61%) |
Dec 18, 2023 | 216.45 | 217.33 | 216.28 | 216.93 | 310,146 | +1.18(+0.55%) |
Dec 15, 2023 | 215.62 | 216.22 | 215.26 | 215.75 | 320,242 | -0.26(-0.12%) |
Dec 14, 2023 | 216.22 | 216.74 | 214.78 | 216.01 | 351,063 | +0.66(+0.31%) |
Dec 13, 2023 | 212.44 | 215.36 | 212.34 | 215.35 | 355,975 | +3.00(+1.41%) |
Dec 12, 2023 | 211.13 | 212.36 | 210.71 | 212.35 | 222,439 | +0.89(+0.42%) |
Dec 11, 2023 | 210.25 | 211.47 | 210.24 | 211.47 | 279,889 | +1.09(+0.52%) |
Dec 08, 2023 | 209.15 | 210.73 | 209.15 | 210.37 | 207,284 | +0.90(+0.43%) |
Dec 07, 2023 | 208.84 | 209.81 | 208.70 | 209.47 | 168,177 | +1.45(+0.70%) |
Dec 06, 2023 | 209.64 | 209.89 | 207.79 | 208.02 | 396,177 | -0.75(-0.36%) |
Dec 05, 2023 | 208.12 | 209.22 | 208.07 | 208.77 | 165,043 | -0.01(-0.00%) |
Dec 04, 2023 | 208.35 | 208.96 | 207.82 | 208.78 | 236,614 | -1.21(-0.58%) |