Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 244.51 | 244.51 | 241.03 | 243.35 | 1,185,931 | -0.94(-0.38%) |
Feb 28, 2024 | 242.92 | 244.79 | 242.24 | 244.29 | 672,033 | +1.91(+0.79%) |
Feb 27, 2024 | 241.97 | 242.53 | 240.79 | 242.38 | 672,215 | -0.49(-0.20%) |
Feb 26, 2024 | 243.91 | 245.10 | 242.62 | 242.86 | 596,066 | -0.96(-0.39%) |
Feb 23, 2024 | 243.82 | 244.37 | 242.88 | 243.82 | 483,976 | +0.33(+0.13%) |
Feb 22, 2024 | 240.76 | 244.10 | 239.48 | 243.49 | 634,513 | +4.55(+1.90%) |
Feb 21, 2024 | 241.25 | 241.86 | 237.25 | 238.94 | 778,839 | -1.63(-0.68%) |
Feb 20, 2024 | 237.35 | 241.43 | 236.13 | 240.57 | 1,114,777 | +2.51(+1.05%) |
Feb 16, 2024 | 239.88 | 240.55 | 237.77 | 238.07 | 701,510 | -1.32(-0.55%) |
Feb 15, 2024 | 237.65 | 240.86 | 236.92 | 239.39 | 854,872 | +1.86(+0.78%) |
Feb 14, 2024 | 235.32 | 237.78 | 235.32 | 237.53 | 740,795 | +2.35(+1.00%) |
Feb 13, 2024 | 236.19 | 236.19 | 233.17 | 235.18 | 1,209,778 | +0.70(+0.30%) |
Feb 12, 2024 | 237.85 | 238.16 | 233.96 | 234.48 | 686,077 | -3.20(-1.35%) |
Feb 09, 2024 | 234.95 | 238.03 | 234.95 | 237.69 | 578,626 | +1.80(+0.76%) |
Feb 08, 2024 | 234.82 | 236.99 | 234.25 | 235.89 | 736,238 | +0.83(+0.35%) |
Feb 07, 2024 | 233.58 | 235.80 | 231.54 | 235.06 | 1,079,489 | +2.14(+0.92%) |
Feb 06, 2024 | 236.01 | 236.72 | 232.69 | 232.92 | 1,004,898 | -2.20(-0.94%) |
Feb 05, 2024 | 231.39 | 235.50 | 230.04 | 235.12 | 1,543,062 | +3.50(+1.51%) |
Feb 02, 2024 | 232.89 | 233.19 | 229.81 | 231.62 | 1,034,996 | +0.62(+0.27%) |
Feb 01, 2024 | 228.93 | 231.16 | 226.33 | 231.00 | 1,008,230 | -0.04(-0.02%) |
Jan 31, 2024 | 230.31 | 232.70 | 230.03 | 231.04 | 1,583,655 | +1.58(+0.69%) |
Jan 30, 2024 | 228.31 | 230.07 | 227.16 | 229.46 | 1,086,635 | +1.78(+0.78%) |
Jan 29, 2024 | 231.05 | 232.34 | 227.53 | 227.68 | 1,447,004 | -4.23(-1.82%) |
Jan 26, 2024 | 234.85 | 234.85 | 225.99 | 231.91 | 1,496,636 | -4.70(-1.99%) |
Jan 25, 2024 | 238.86 | 239.64 | 234.68 | 236.60 | 1,047,998 | -1.31(-0.55%) |
Jan 24, 2024 | 239.99 | 240.00 | 237.63 | 237.92 | 668,316 | -0.61(-0.25%) |
Jan 23, 2024 | 237.15 | 240.11 | 237.15 | 238.52 | 693,866 | +2.15(+0.91%) |
Jan 22, 2024 | 237.26 | 238.69 | 236.24 | 236.37 | 671,944 | -1.26(-0.53%) |
Jan 19, 2024 | 236.97 | 238.78 | 236.10 | 237.64 | 837,651 | +1.83(+0.78%) |
Jan 18, 2024 | 231.21 | 236.58 | 230.38 | 235.81 | 894,778 | +2.94(+1.26%) |
Jan 17, 2024 | 232.84 | 236.49 | 232.06 | 232.86 | 733,864 | +0.52(+0.22%) |
Jan 16, 2024 | 233.95 | 235.76 | 231.59 | 232.34 | 866,896 | -1.32(-0.57%) |
Jan 12, 2024 | 231.49 | 233.72 | 230.88 | 233.67 | 850,298 | +2.79(+1.21%) |
Jan 11, 2024 | 229.61 | 231.14 | 228.51 | 230.88 | 923,808 | +1.84(+0.80%) |
Jan 10, 2024 | 224.46 | 229.14 | 224.46 | 229.04 | 904,071 | +3.99(+1.77%) |
Jan 09, 2024 | 225.87 | 226.36 | 223.13 | 225.05 | 951,070 | -2.69(-1.18%) |
Jan 08, 2024 | 225.56 | 227.93 | 223.67 | 227.74 | 945,169 | +3.54(+1.58%) |
Jan 05, 2024 | 225.33 | 226.42 | 222.35 | 224.19 | 736,161 | -0.62(-0.27%) |
Jan 04, 2024 | 225.46 | 227.70 | 224.52 | 224.81 | 888,814 | +0.88(+0.39%) |
Jan 03, 2024 | 224.51 | 226.54 | 223.72 | 223.94 | 1,027,336 | +0.02(+0.01%) |
Jan 02, 2024 | 223.78 | 225.35 | 223.25 | 223.91 | 914,046 | +0.12(+0.05%) |
Dec 29, 2023 | 222.57 | 224.14 | 221.81 | 223.79 | 629,534 | +1.41(+0.64%) |
Dec 28, 2023 | 222.73 | 223.36 | 222.07 | 222.38 | 694,639 | +0.45(+0.20%) |
Dec 27, 2023 | 220.77 | 222.27 | 220.08 | 221.93 | 593,782 | +0.65(+0.29%) |
Dec 26, 2023 | 221.02 | 221.74 | 220.10 | 221.29 | 779,726 | -0.52(-0.23%) |
Dec 22, 2023 | 222.12 | 222.22 | 220.35 | 221.81 | 677,279 | +0.02(+0.01%) |
Dec 21, 2023 | 218.93 | 221.88 | 217.57 | 221.78 | 830,356 | +2.74(+1.25%) |
Dec 20, 2023 | 222.17 | 222.90 | 219.04 | 219.05 | 1,422,726 | -4.46(-2.00%) |
Dec 19, 2023 | 226.09 | 227.44 | 222.79 | 223.51 | 1,370,050 | -2.96(-1.31%) |
Dec 18, 2023 | 223.52 | 227.79 | 222.72 | 226.46 | 1,581,756 | +4.73(+2.13%) |
Dec 15, 2023 | 219.49 | 223.91 | 219.30 | 221.74 | 2,570,633 | -4.21(-1.86%) |
Dec 14, 2023 | 242.25 | 244.91 | 222.04 | 225.94 | 3,478,968 | -18.08(-7.41%) |
Dec 13, 2023 | 247.30 | 247.75 | 243.45 | 244.03 | 875,466 | -2.37(-0.96%) |
Dec 12, 2023 | 243.82 | 246.57 | 242.99 | 246.40 | 686,760 | +2.58(+1.06%) |
Dec 11, 2023 | 241.20 | 244.20 | 241.20 | 243.82 | 966,543 | +4.02(+1.68%) |
Dec 08, 2023 | 240.74 | 240.93 | 238.50 | 239.80 | 867,241 | -0.09(-0.04%) |
Dec 07, 2023 | 241.98 | 241.98 | 238.23 | 239.89 | 747,602 | -1.44(-0.60%) |
Dec 06, 2023 | 244.17 | 245.03 | 237.57 | 241.33 | 957,183 | -2.28(-0.94%) |
Dec 05, 2023 | 245.81 | 245.81 | 243.32 | 243.61 | 733,095 | -2.75(-1.12%) |
Dec 04, 2023 | 246.90 | 247.85 | 246.03 | 246.36 | 699,964 | -0.45(-0.18%) |