Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 256.35 | 258.99 | 255.00 | 258.17 | 3,285,426 | +2.92(+1.14%) |
Feb 28, 2024 | 254.80 | 258.84 | 254.66 | 255.25 | 1,702,412 | -1.70(-0.66%) |
Feb 27, 2024 | 258.50 | 258.60 | 255.96 | 256.95 | 951,076 | -0.40(-0.16%) |
Feb 26, 2024 | 257.84 | 259.13 | 256.14 | 257.35 | 987,665 | +0.15(+0.06%) |
Feb 23, 2024 | 259.25 | 260.00 | 256.85 | 257.20 | 821,491 | +0.22(+0.09%) |
Feb 22, 2024 | 258.65 | 260.33 | 255.77 | 256.98 | 1,076,417 | +4.46(+1.77%) |
Feb 21, 2024 | 252.00 | 252.68 | 249.13 | 252.52 | 741,858 | -2.74(-1.07%) |
Feb 20, 2024 | 256.33 | 256.70 | 251.66 | 255.26 | 1,277,101 | -3.04(-1.18%) |
Feb 16, 2024 | 261.00 | 261.44 | 257.20 | 258.30 | 1,369,454 | -2.95(-1.13%) |
Feb 15, 2024 | 264.74 | 264.94 | 259.59 | 261.25 | 724,510 | -0.92(-0.35%) |
Feb 14, 2024 | 259.41 | 263.03 | 259.13 | 262.17 | 925,521 | +5.41(+2.11%) |
Feb 13, 2024 | 254.14 | 258.73 | 252.75 | 256.76 | 1,341,578 | -5.28(-2.01%) |
Feb 12, 2024 | 265.91 | 267.31 | 261.51 | 262.04 | 1,055,339 | -4.64(-1.74%) |
Feb 09, 2024 | 262.85 | 269.53 | 262.85 | 266.68 | 1,828,625 | +5.17(+1.98%) |
Feb 08, 2024 | 258.08 | 262.92 | 258.02 | 261.51 | 771,111 | +3.08(+1.19%) |
Feb 07, 2024 | 256.81 | 261.00 | 255.19 | 258.43 | 1,124,908 | +4.45(+1.75%) |
Feb 06, 2024 | 254.07 | 254.91 | 252.70 | 253.98 | 865,174 | +1.17(+0.46%) |
Feb 05, 2024 | 255.84 | 256.42 | 251.74 | 252.81 | 1,336,049 | -3.64(-1.42%) |
Feb 02, 2024 | 254.50 | 259.25 | 254.05 | 256.45 | 1,592,890 | +1.38(+0.54%) |
Feb 01, 2024 | 253.48 | 255.77 | 251.37 | 255.07 | 1,213,347 | +1.26(+0.50%) |
Jan 31, 2024 | 255.02 | 256.93 | 251.73 | 253.81 | 2,017,216 | -2.66(-1.04%) |
Jan 30, 2024 | 255.63 | 257.56 | 255.04 | 256.47 | 1,203,924 | -0.76(-0.30%) |
Jan 29, 2024 | 253.05 | 257.63 | 252.69 | 257.23 | 937,274 | +4.16(+1.64%) |
Jan 26, 2024 | 252.40 | 254.28 | 250.86 | 253.07 | 940,237 | +1.32(+0.52%) |
Jan 25, 2024 | 255.62 | 255.80 | 250.53 | 251.75 | 1,115,690 | -0.91(-0.36%) |
Jan 24, 2024 | 255.00 | 256.48 | 252.50 | 252.66 | 1,174,456 | -0.12(-0.05%) |
Jan 23, 2024 | 251.18 | 253.24 | 249.31 | 252.78 | 1,030,607 | +1.99(+0.79%) |
Jan 22, 2024 | 250.00 | 252.81 | 249.81 | 250.79 | 1,440,980 | +2.15(+0.86%) |
Jan 19, 2024 | 242.37 | 249.05 | 241.73 | 248.64 | 1,205,727 | +7.46(+3.09%) |
Jan 18, 2024 | 238.35 | 241.94 | 237.85 | 241.18 | 1,042,639 | +2.71(+1.14%) |
Jan 17, 2024 | 239.66 | 240.44 | 235.96 | 238.47 | 1,330,398 | -3.03(-1.25%) |
Jan 16, 2024 | 240.28 | 242.68 | 240.13 | 241.50 | 1,364,394 | -0.94(-0.39%) |
Jan 12, 2024 | 242.47 | 243.34 | 239.83 | 242.44 | 1,012,641 | +1.79(+0.74%) |
Jan 11, 2024 | 239.53 | 241.02 | 237.34 | 240.65 | 1,035,434 | +1.83(+0.77%) |
Jan 10, 2024 | 236.19 | 239.18 | 235.77 | 238.82 | 964,932 | +2.86(+1.21%) |
Jan 09, 2024 | 233.50 | 236.68 | 232.63 | 235.96 | 878,485 | +0.51(+0.22%) |
Jan 08, 2024 | 231.00 | 235.95 | 230.78 | 235.45 | 1,447,477 | +5.93(+2.58%) |
Jan 05, 2024 | 228.77 | 231.86 | 228.41 | 229.52 | 1,138,296 | +0.60(+0.26%) |
Jan 04, 2024 | 227.19 | 229.57 | 225.45 | 228.92 | 1,552,826 | +1.73(+0.76%) |
Jan 03, 2024 | 231.71 | 231.71 | 227.04 | 227.19 | 1,278,841 | -6.93(-2.96%) |
Jan 02, 2024 | 240.79 | 241.20 | 232.22 | 234.12 | 1,443,470 | -9.36(-3.84%) |
Dec 29, 2023 | 243.72 | 245.40 | 242.78 | 243.48 | 721,532 | -1.43(-0.58%) |
Dec 28, 2023 | 245.63 | 245.85 | 244.02 | 244.91 | 537,194 | -0.20(-0.08%) |
Dec 27, 2023 | 245.36 | 245.88 | 244.38 | 245.11 | 771,944 | +0.04(+0.02%) |
Dec 26, 2023 | 242.49 | 245.35 | 241.96 | 245.07 | 594,961 | +2.31(+0.95%) |
Dec 22, 2023 | 243.74 | 244.03 | 240.31 | 242.76 | 719,926 | +0.87(+0.36%) |
Dec 21, 2023 | 240.65 | 242.65 | 239.06 | 241.89 | 1,024,473 | +5.18(+2.19%) |
Dec 20, 2023 | 237.33 | 241.56 | 235.72 | 236.71 | 1,353,465 | -1.45(-0.61%) |
Dec 19, 2023 | 239.65 | 240.80 | 237.75 | 238.16 | 1,528,566 | -0.98(-0.41%) |
Dec 18, 2023 | 240.79 | 242.47 | 236.35 | 239.14 | 1,764,764 | -3.15(-1.30%) |
Dec 15, 2023 | 241.35 | 243.17 | 238.89 | 242.29 | 3,179,622 | +1.48(+0.61%) |
Dec 14, 2023 | 235.36 | 242.63 | 235.25 | 240.81 | 3,303,544 | +5.90(+2.51%) |
Dec 13, 2023 | 228.99 | 235.00 | 227.90 | 234.91 | 2,023,379 | +6.97(+3.06%) |
Dec 12, 2023 | 224.83 | 228.95 | 224.25 | 227.94 | 1,369,291 | +1.85(+0.82%) |
Dec 11, 2023 | 224.51 | 228.28 | 224.51 | 226.09 | 1,486,976 | +2.08(+0.93%) |
Dec 08, 2023 | 222.07 | 225.31 | 221.90 | 224.01 | 1,073,730 | +0.17(+0.08%) |
Dec 07, 2023 | 220.00 | 224.46 | 219.04 | 223.84 | 1,330,409 | +4.29(+1.95%) |
Dec 06, 2023 | 221.71 | 221.97 | 218.57 | 219.55 | 1,463,002 | -0.90(-0.41%) |
Dec 05, 2023 | 220.01 | 220.84 | 216.79 | 220.45 | 1,386,502 | -0.86(-0.39%) |
Dec 04, 2023 | 222.94 | 224.28 | 217.96 | 221.31 | 1,746,995 | -3.62(-1.61%) |