Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 221.76 | 224.00 | 216.70 | 216.99 | 1,917,466 | -4.75(-2.14%) |
Feb 28, 2024 | 222.25 | 224.12 | 221.00 | 221.74 | 1,038,429 | -2.20(-0.98%) |
Feb 27, 2024 | 223.72 | 224.87 | 220.20 | 223.94 | 983,082 | +0.23(+0.10%) |
Feb 26, 2024 | 222.52 | 224.99 | 222.00 | 223.71 | 774,463 | +0.39(+0.17%) |
Feb 23, 2024 | 223.43 | 225.80 | 221.50 | 223.32 | 911,026 | +0.84(+0.38%) |
Feb 22, 2024 | 221.23 | 223.22 | 218.69 | 222.48 | 901,074 | +1.37(+0.62%) |
Feb 21, 2024 | 221.49 | 223.41 | 219.00 | 221.11 | 1,055,003 | +1.90(+0.87%) |
Feb 20, 2024 | 217.56 | 220.25 | 215.68 | 219.21 | 1,919,621 | +0.13(+0.06%) |
Feb 16, 2024 | 221.15 | 221.75 | 217.53 | 219.08 | 1,768,123 | -4.27(-1.91%) |
Feb 15, 2024 | 221.15 | 225.00 | 220.07 | 223.35 | 1,307,712 | +2.61(+1.18%) |
Feb 14, 2024 | 227.01 | 227.99 | 220.56 | 220.74 | 2,219,495 | -6.22(-2.74%) |
Feb 13, 2024 | 235.64 | 237.00 | 225.28 | 226.96 | 3,402,304 | -17.78(-7.26%) |
Feb 12, 2024 | 239.45 | 244.95 | 239.45 | 244.74 | 961,067 | +3.76(+1.56%) |
Feb 09, 2024 | 239.88 | 241.36 | 238.90 | 240.98 | 689,901 | +0.68(+0.28%) |
Feb 08, 2024 | 239.89 | 240.54 | 237.52 | 240.30 | 743,735 | -0.24(-0.10%) |
Feb 07, 2024 | 246.44 | 246.44 | 240.54 | 240.54 | 773,768 | -5.01(-2.04%) |
Feb 06, 2024 | 241.00 | 245.88 | 239.96 | 245.55 | 1,304,753 | +3.71(+1.53%) |
Feb 05, 2024 | 242.21 | 245.23 | 240.50 | 241.84 | 858,601 | -1.88(-0.77%) |
Feb 02, 2024 | 245.93 | 246.39 | 241.53 | 243.72 | 861,460 | -4.11(-1.66%) |
Feb 01, 2024 | 245.40 | 249.33 | 240.00 | 247.83 | 955,464 | +1.17(+0.47%) |
Jan 31, 2024 | 247.67 | 251.99 | 246.83 | 246.66 | 1,119,583 | -0.42(-0.17%) |
Jan 30, 2024 | 245.98 | 248.36 | 243.57 | 247.08 | 815,562 | -0.44(-0.18%) |
Jan 29, 2024 | 243.41 | 248.34 | 242.42 | 247.52 | 681,374 | +2.70(+1.10%) |
Jan 26, 2024 | 247.36 | 248.07 | 244.41 | 244.82 | 540,818 | -1.39(-0.56%) |
Jan 25, 2024 | 247.22 | 249.47 | 245.24 | 246.21 | 701,145 | -0.95(-0.38%) |
Jan 24, 2024 | 248.34 | 250.80 | 246.97 | 247.16 | 855,095 | -4.52(-1.80%) |
Jan 23, 2024 | 249.13 | 251.92 | 248.01 | 251.68 | 728,410 | +3.31(+1.33%) |
Jan 22, 2024 | 250.30 | 252.17 | 247.07 | 248.37 | 787,189 | -1.59(-0.64%) |
Jan 19, 2024 | 246.96 | 251.28 | 244.43 | 249.96 | 2,316,694 | +2.99(+1.21%) |
Jan 18, 2024 | 243.89 | 247.98 | 240.83 | 246.97 | 1,171,996 | +1.70(+0.69%) |
Jan 17, 2024 | 244.71 | 246.19 | 242.52 | 245.27 | 773,099 | -0.92(-0.37%) |
Jan 16, 2024 | 247.00 | 247.00 | 244.00 | 246.19 | 1,055,838 | -1.93(-0.78%) |
Jan 12, 2024 | 248.17 | 250.45 | 246.73 | 248.12 | 769,566 | +0.91(+0.37%) |
Jan 11, 2024 | 252.29 | 252.94 | 245.00 | 247.21 | 1,196,593 | -7.02(-2.76%) |
Jan 10, 2024 | 254.36 | 255.18 | 251.00 | 254.23 | 792,949 | -1.61(-0.63%) |
Jan 09, 2024 | 256.19 | 257.28 | 253.61 | 255.84 | 807,702 | -2.14(-0.83%) |
Jan 08, 2024 | 255.06 | 258.71 | 251.53 | 257.98 | 1,419,728 | +0.10(+0.04%) |
Jan 05, 2024 | 257.47 | 259.93 | 255.38 | 257.88 | 849,606 | -2.40(-0.92%) |
Jan 04, 2024 | 264.58 | 264.58 | 259.61 | 260.28 | 948,994 | -3.15(-1.20%) |
Jan 03, 2024 | 268.27 | 268.30 | 263.39 | 263.43 | 814,318 | -4.28(-1.60%) |
Jan 02, 2024 | 257.56 | 267.99 | 256.71 | 267.71 | 1,084,720 | +8.94(+3.45%) |
Dec 29, 2023 | 260.16 | 261.00 | 257.00 | 258.77 | 802,816 | -1.81(-0.69%) |
Dec 28, 2023 | 262.86 | 263.98 | 260.29 | 260.58 | 755,983 | -1.35(-0.52%) |
Dec 27, 2023 | 261.59 | 263.34 | 260.64 | 261.93 | 624,334 | +1.23(+0.47%) |
Dec 26, 2023 | 258.50 | 261.13 | 257.80 | 260.70 | 550,174 | +2.73(+1.06%) |
Dec 22, 2023 | 255.31 | 258.78 | 255.19 | 257.97 | 689,604 | +4.11(+1.62%) |
Dec 21, 2023 | 250.03 | 254.97 | 250.03 | 253.86 | 940,059 | +5.70(+2.30%) |
Dec 20, 2023 | 251.50 | 253.00 | 248.10 | 248.16 | 755,524 | -3.53(-1.40%) |
Dec 19, 2023 | 250.33 | 252.87 | 249.09 | 251.69 | 1,263,465 | +1.36(+0.54%) |
Dec 18, 2023 | 249.70 | 251.40 | 247.04 | 250.33 | 1,642,188 | +2.20(+0.89%) |
Dec 15, 2023 | 257.34 | 259.86 | 248.01 | 248.13 | 3,874,339 | -8.41(-3.28%) |
Dec 14, 2023 | 257.00 | 261.46 | 254.76 | 256.54 | 1,913,138 | +0.98(+0.38%) |
Dec 13, 2023 | 249.27 | 255.69 | 248.76 | 255.56 | 1,478,452 | +6.52(+2.62%) |
Dec 12, 2023 | 247.55 | 250.89 | 244.11 | 249.04 | 1,228,832 | +2.93(+1.19%) |
Dec 11, 2023 | 248.00 | 251.19 | 242.50 | 246.11 | 1,428,379 | +6.82(+2.85%) |
Dec 08, 2023 | 237.65 | 240.81 | 236.80 | 239.29 | 987,954 | +0.17(+0.07%) |
Dec 07, 2023 | 237.77 | 239.93 | 235.74 | 239.12 | 1,221,443 | +5.25(+2.24%) |
Dec 06, 2023 | 230.53 | 236.00 | 229.34 | 233.87 | 950,350 | +4.30(+1.87%) |
Dec 05, 2023 | 232.00 | 232.48 | 229.16 | 229.57 | 861,289 | -3.28(-1.41%) |
Dec 04, 2023 | 234.11 | 236.24 | 232.32 | 232.85 | 945,641 | -1.79(-0.76%) |