Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 213.44 | 214.52 | 210.69 | 214.27 | 1,308,696 | +1.02(+0.48%) |
Feb 28, 2024 | 214.10 | 214.15 | 212.31 | 213.24 | 647,591 | -0.88(-0.41%) |
Feb 27, 2024 | 213.40 | 214.89 | 210.61 | 214.13 | 1,082,913 | +0.22(+0.10%) |
Feb 26, 2024 | 217.32 | 219.50 | 213.34 | 213.91 | 1,248,897 | -2.95(-1.36%) |
Feb 23, 2024 | 216.26 | 217.18 | 214.28 | 216.86 | 949,952 | +1.38(+0.64%) |
Feb 22, 2024 | 215.22 | 216.03 | 211.79 | 215.48 | 990,049 | -0.16(-0.07%) |
Feb 21, 2024 | 213.04 | 215.81 | 211.76 | 215.64 | 812,121 | +2.24(+1.05%) |
Feb 20, 2024 | 213.03 | 215.49 | 212.45 | 213.40 | 866,252 | -0.96(-0.45%) |
Feb 16, 2024 | 221.02 | 221.02 | 213.73 | 214.36 | 1,163,636 | -5.43(-2.47%) |
Feb 15, 2024 | 224.62 | 227.05 | 215.71 | 219.80 | 1,075,309 | -5.92(-2.62%) |
Feb 14, 2024 | 222.11 | 226.15 | 222.04 | 225.71 | 1,085,866 | +4.73(+2.14%) |
Feb 13, 2024 | 224.07 | 224.60 | 219.65 | 220.98 | 631,877 | -4.08(-1.81%) |
Feb 12, 2024 | 219.93 | 225.14 | 219.50 | 225.06 | 514,207 | +4.81(+2.18%) |
Feb 09, 2024 | 220.39 | 221.25 | 219.84 | 220.25 | 390,872 | -0.21(-0.09%) |
Feb 08, 2024 | 219.73 | 220.81 | 218.43 | 220.46 | 608,859 | -0.90(-0.41%) |
Feb 07, 2024 | 221.42 | 222.06 | 220.31 | 221.36 | 511,240 | +1.42(+0.64%) |
Feb 06, 2024 | 217.46 | 220.84 | 217.46 | 219.94 | 471,236 | +2.61(+1.20%) |
Feb 05, 2024 | 218.25 | 219.00 | 216.54 | 217.33 | 588,397 | -1.88(-0.86%) |
Feb 02, 2024 | 220.67 | 221.45 | 218.60 | 219.21 | 623,823 | -2.72(-1.23%) |
Feb 01, 2024 | 215.99 | 221.96 | 211.04 | 221.93 | 773,990 | +1.97(+0.90%) |
Jan 31, 2024 | 225.17 | 225.17 | 219.46 | 219.96 | 798,379 | -4.01(-1.79%) |
Jan 30, 2024 | 225.19 | 225.82 | 223.17 | 223.97 | 444,970 | -0.78(-0.35%) |
Jan 29, 2024 | 222.29 | 224.90 | 221.30 | 224.75 | 920,643 | +2.20(+0.99%) |
Jan 26, 2024 | 226.18 | 227.13 | 222.42 | 222.56 | 648,324 | -1.71(-0.76%) |
Jan 25, 2024 | 222.74 | 224.43 | 219.75 | 224.27 | 487,563 | +3.27(+1.48%) |
Jan 24, 2024 | 224.49 | 225.99 | 220.73 | 221.00 | 561,164 | -3.31(-1.47%) |
Jan 23, 2024 | 223.75 | 224.98 | 221.78 | 224.31 | 533,428 | +0.91(+0.41%) |
Jan 22, 2024 | 223.90 | 226.03 | 222.50 | 223.40 | 483,331 | -0.38(-0.17%) |
Jan 19, 2024 | 225.91 | 225.91 | 221.50 | 223.77 | 752,827 | -1.16(-0.51%) |
Jan 18, 2024 | 219.05 | 225.71 | 218.10 | 224.93 | 843,603 | +4.27(+1.94%) |
Jan 17, 2024 | 218.74 | 223.01 | 218.31 | 220.66 | 667,134 | +1.22(+0.55%) |
Jan 16, 2024 | 219.61 | 220.62 | 217.86 | 219.44 | 1,034,855 | -1.69(-0.77%) |
Jan 12, 2024 | 220.94 | 223.13 | 219.02 | 221.13 | 539,770 | +0.50(+0.23%) |
Jan 11, 2024 | 222.84 | 222.84 | 218.29 | 220.63 | 515,642 | -2.38(-1.07%) |
Jan 10, 2024 | 225.72 | 227.30 | 221.10 | 223.00 | 1,032,028 | -2.79(-1.24%) |
Jan 09, 2024 | 222.64 | 225.93 | 221.67 | 225.79 | 651,805 | +2.18(+0.97%) |
Jan 08, 2024 | 222.84 | 223.71 | 221.31 | 223.62 | 549,146 | +0.56(+0.25%) |
Jan 05, 2024 | 221.86 | 224.56 | 221.12 | 223.05 | 645,075 | +0.20(+0.09%) |
Jan 04, 2024 | 224.33 | 225.34 | 222.43 | 222.85 | 552,894 | -1.47(-0.65%) |
Jan 03, 2024 | 229.86 | 229.86 | 224.31 | 224.32 | 1,244,889 | -5.80(-2.52%) |
Jan 02, 2024 | 224.23 | 231.63 | 223.69 | 230.12 | 635,805 | +5.21(+2.32%) |
Dec 29, 2023 | 224.22 | 225.02 | 223.72 | 224.90 | 329,542 | +0.23(+0.10%) |
Dec 28, 2023 | 224.09 | 225.45 | 224.09 | 224.67 | 425,915 | +0.40(+0.18%) |
Dec 27, 2023 | 222.63 | 224.39 | 222.63 | 224.28 | 415,060 | +1.30(+0.58%) |
Dec 26, 2023 | 221.16 | 223.44 | 220.09 | 222.98 | 275,209 | +1.32(+0.59%) |
Dec 22, 2023 | 221.03 | 222.90 | 220.93 | 221.67 | 463,739 | +1.85(+0.84%) |
Dec 21, 2023 | 218.68 | 220.81 | 217.97 | 219.82 | 681,051 | +1.94(+0.89%) |
Dec 20, 2023 | 221.10 | 221.42 | 217.78 | 217.88 | 620,292 | -3.82(-1.72%) |
Dec 19, 2023 | 218.60 | 222.60 | 216.92 | 221.70 | 1,075,337 | +4.08(+1.87%) |
Dec 18, 2023 | 218.69 | 219.03 | 215.97 | 217.62 | 709,889 | +0.43(+0.20%) |
Dec 15, 2023 | 219.02 | 220.40 | 215.81 | 217.19 | 2,174,167 | -3.52(-1.60%) |
Dec 14, 2023 | 220.08 | 221.45 | 217.70 | 220.72 | 922,707 | +1.57(+0.72%) |
Dec 13, 2023 | 215.18 | 219.18 | 214.93 | 219.14 | 666,643 | +3.88(+1.80%) |
Dec 12, 2023 | 214.67 | 217.19 | 213.10 | 215.26 | 1,109,801 | +1.39(+0.65%) |
Dec 11, 2023 | 213.94 | 215.42 | 212.53 | 213.88 | 708,634 | -0.45(-0.21%) |
Dec 08, 2023 | 215.33 | 215.33 | 213.41 | 214.32 | 514,086 | -1.02(-0.47%) |
Dec 07, 2023 | 216.31 | 216.96 | 214.81 | 215.34 | 511,676 | -0.24(-0.11%) |
Dec 06, 2023 | 214.92 | 217.09 | 214.76 | 215.58 | 527,018 | +0.84(+0.39%) |
Dec 05, 2023 | 219.82 | 220.42 | 214.59 | 214.74 | 604,566 | -4.93(-2.24%) |
Dec 04, 2023 | 215.92 | 220.15 | 215.12 | 219.67 | 1,453,428 | +3.00(+1.38%) |