Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 239.51 | 240.59 | 238.33 | 239.85 | 186,112 | +1.23(+0.52%) |
Feb 28, 2024 | 238.51 | 239.06 | 238.15 | 238.62 | 134,397 | -0.63(-0.26%) |
Feb 27, 2024 | 239.01 | 239.36 | 238.06 | 239.24 | 292,699 | +0.23(+0.10%) |
Feb 26, 2024 | 240.47 | 240.70 | 238.96 | 239.01 | 232,288 | -1.02(-0.42%) |
Feb 23, 2024 | 241.09 | 241.64 | 239.89 | 240.03 | 179,676 | -0.11(-0.05%) |
Feb 22, 2024 | 237.72 | 240.47 | 237.72 | 240.14 | 205,502 | +5.76(+2.46%) |
Feb 21, 2024 | 233.54 | 234.43 | 232.68 | 234.38 | 188,649 | +0.17(+0.07%) |
Feb 20, 2024 | 234.78 | 235.34 | 232.91 | 234.21 | 605,488 | -1.57(-0.67%) |
Feb 16, 2024 | 237.13 | 237.22 | 235.30 | 235.78 | 407,448 | -1.07(-0.45%) |
Feb 15, 2024 | 235.92 | 236.96 | 235.34 | 236.86 | 273,714 | +0.96(+0.40%) |
Feb 14, 2024 | 235.31 | 236.11 | 233.85 | 235.90 | 288,943 | +1.91(+0.82%) |
Feb 13, 2024 | 233.80 | 234.88 | 232.41 | 233.99 | 313,396 | -3.04(-1.28%) |
Feb 12, 2024 | 237.33 | 238.44 | 236.69 | 237.04 | 175,898 | -0.35(-0.15%) |
Feb 09, 2024 | 236.21 | 237.61 | 236.09 | 237.38 | 292,695 | +1.58(+0.67%) |
Feb 08, 2024 | 235.98 | 236.07 | 235.41 | 235.80 | 163,726 | -0.07(-0.03%) |
Feb 07, 2024 | 234.69 | 235.99 | 234.66 | 235.87 | 184,249 | +2.12(+0.91%) |
Feb 06, 2024 | 233.82 | 234.13 | 232.69 | 233.75 | 236,075 | +0.44(+0.19%) |
Feb 05, 2024 | 233.95 | 233.99 | 232.14 | 233.32 | 252,591 | -0.30(-0.13%) |
Feb 02, 2024 | 230.90 | 234.53 | 230.74 | 233.62 | 569,611 | +3.43(+1.49%) |
Feb 01, 2024 | 228.28 | 230.24 | 228.17 | 230.18 | 558,112 | +2.79(+1.23%) |
Jan 31, 2024 | 229.78 | 230.57 | 227.35 | 227.39 | 610,318 | -4.07(-1.76%) |
Jan 30, 2024 | 231.92 | 232.08 | 231.17 | 231.46 | 549,063 | -0.46(-0.20%) |
Jan 29, 2024 | 230.37 | 232.06 | 230.04 | 231.91 | 877,979 | +1.83(+0.80%) |
Jan 26, 2024 | 229.94 | 230.94 | 229.70 | 230.08 | 1,189,021 | -0.25(-0.11%) |
Jan 25, 2024 | 229.96 | 230.78 | 229.06 | 230.33 | 8,359,026 | +0.80(+0.35%) |
Jan 24, 2024 | 229.82 | 231.08 | 229.31 | 229.54 | 335,799 | +0.80(+0.35%) |
Jan 23, 2024 | 227.87 | 228.74 | 227.55 | 228.74 | 205,643 | +1.09(+0.48%) |
Jan 22, 2024 | 228.20 | 228.67 | 227.49 | 227.65 | 311,909 | +0.01(+0.00%) |
Jan 19, 2024 | 225.39 | 227.64 | 224.67 | 227.64 | 310,114 | +3.42(+1.53%) |
Jan 18, 2024 | 223.20 | 224.47 | 222.51 | 224.22 | 456,832 | +2.03(+0.91%) |
Jan 17, 2024 | 221.78 | 222.31 | 220.96 | 222.19 | 228,749 | -0.96(-0.43%) |
Jan 16, 2024 | 223.28 | 224.06 | 222.39 | 223.15 | 280,145 | -0.67(-0.30%) |
Jan 12, 2024 | 223.99 | 224.66 | 223.26 | 223.82 | 427,702 | +0.24(+0.11%) |
Jan 11, 2024 | 224.41 | 224.88 | 221.79 | 223.58 | 358,922 | -0.22(-0.10%) |
Jan 10, 2024 | 222.42 | 224.17 | 222.42 | 223.80 | 199,346 | +1.62(+0.73%) |
Jan 09, 2024 | 221.33 | 222.67 | 220.95 | 222.18 | 183,811 | -0.20(-0.09%) |
Jan 08, 2024 | 219.14 | 222.38 | 219.14 | 222.38 | 311,180 | +3.50(+1.60%) |
Jan 05, 2024 | 218.63 | 220.10 | 218.19 | 218.88 | 283,710 | +0.26(+0.12%) |
Jan 04, 2024 | 219.02 | 220.36 | 218.43 | 218.62 | 324,116 | -0.72(-0.33%) |
Jan 03, 2024 | 219.59 | 220.41 | 219.10 | 219.33 | 295,060 | -1.38(-0.63%) |
Jan 02, 2024 | 220.62 | 221.01 | 219.50 | 220.72 | 318,582 | -1.46(-0.66%) |
Dec 29, 2023 | 222.71 | 222.95 | 221.11 | 222.18 | 185,615 | -0.65(-0.29%) |
Dec 28, 2023 | 222.88 | 223.26 | 222.56 | 222.82 | 298,966 | +0.24(+0.11%) |
Dec 27, 2023 | 222.28 | 222.75 | 222.07 | 222.59 | 210,640 | +0.34(+0.15%) |
Dec 26, 2023 | 221.56 | 222.66 | 221.56 | 222.25 | 116,107 | +0.84(+0.38%) |
Dec 22, 2023 | 221.66 | 222.41 | 220.63 | 221.41 | 567,276 | +0.07(+0.03%) |
Dec 21, 2023 | 220.78 | 221.43 | 219.55 | 221.34 | 194,810 | +2.10(+0.96%) |
Dec 20, 2023 | 222.10 | 222.90 | 219.18 | 219.24 | 221,402 | -3.00(-1.35%) |
Dec 19, 2023 | 221.22 | 222.28 | 220.95 | 222.24 | 161,529 | +1.12(+0.51%) |
Dec 18, 2023 | 220.15 | 221.53 | 220.15 | 221.12 | 207,110 | +1.66(+0.75%) |
Dec 15, 2023 | 218.38 | 220.09 | 218.38 | 219.46 | 317,824 | +0.28(+0.13%) |
Dec 14, 2023 | 219.80 | 220.09 | 217.85 | 219.19 | 447,463 | +0.22(+0.10%) |
Dec 13, 2023 | 216.54 | 219.13 | 216.47 | 218.97 | 244,868 | +2.28(+1.05%) |
Dec 12, 2023 | 215.00 | 216.69 | 214.83 | 216.69 | 197,590 | +1.16(+0.54%) |
Dec 11, 2023 | 214.97 | 215.58 | 214.31 | 215.53 | 230,865 | -0.03(-0.01%) |
Dec 08, 2023 | 213.75 | 215.71 | 213.75 | 215.56 | 204,256 | +1.14(+0.53%) |
Dec 07, 2023 | 213.44 | 214.73 | 213.38 | 214.42 | 155,306 | +1.93(+0.91%) |
Dec 06, 2023 | 214.49 | 214.57 | 212.26 | 212.48 | 212,978 | -1.10(-0.52%) |
Dec 05, 2023 | 212.06 | 214.02 | 212.06 | 213.58 | 196,532 | +0.85(+0.40%) |
Dec 04, 2023 | 212.53 | 212.99 | 211.61 | 212.73 | 394,719 | -1.64(-0.76%) |