Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 237.83 | 240.24 | 237.41 | 239.53 | 3,122,236 | +1.86(+0.78%) |
Feb 28, 2024 | 236.87 | 240.29 | 236.22 | 237.66 | 3,302,939 | +3.39(+1.45%) |
Feb 27, 2024 | 231.32 | 238.35 | 228.93 | 234.27 | 5,100,657 | +4.05(+1.76%) |
Feb 26, 2024 | 231.87 | 233.12 | 229.88 | 230.22 | 2,940,131 | -1.23(-0.53%) |
Feb 23, 2024 | 230.35 | 231.98 | 230.06 | 231.45 | 2,122,796 | +2.04(+0.89%) |
Feb 22, 2024 | 227.23 | 230.19 | 226.55 | 229.41 | 2,125,153 | +2.71(+1.19%) |
Feb 21, 2024 | 224.64 | 227.01 | 223.96 | 226.71 | 1,708,171 | +2.27(+1.01%) |
Feb 20, 2024 | 221.93 | 225.35 | 220.72 | 224.44 | 2,591,163 | -1.33(-0.59%) |
Feb 16, 2024 | 226.19 | 227.85 | 224.30 | 225.77 | 2,496,098 | -1.47(-0.65%) |
Feb 15, 2024 | 226.67 | 227.52 | 225.31 | 227.24 | 1,931,723 | +1.39(+0.62%) |
Feb 14, 2024 | 224.93 | 226.09 | 221.81 | 225.85 | 2,011,636 | +1.49(+0.67%) |
Feb 13, 2024 | 223.86 | 226.73 | 222.59 | 224.36 | 3,404,457 | -4.41(-1.93%) |
Feb 12, 2024 | 225.29 | 229.84 | 224.81 | 228.77 | 3,273,692 | +7.56(+3.42%) |
Feb 09, 2024 | 219.76 | 221.25 | 218.13 | 221.20 | 1,365,662 | +1.86(+0.85%) |
Feb 08, 2024 | 220.94 | 222.53 | 218.21 | 219.34 | 1,918,820 | -1.29(-0.59%) |
Feb 07, 2024 | 218.28 | 221.29 | 217.84 | 220.63 | 3,318,791 | +3.55(+1.64%) |
Feb 06, 2024 | 216.76 | 218.87 | 215.19 | 217.08 | 2,157,731 | +0.11(+0.05%) |
Feb 05, 2024 | 216.30 | 217.29 | 213.86 | 216.97 | 2,314,677 | -1.47(-0.67%) |
Feb 02, 2024 | 216.50 | 219.89 | 211.50 | 218.45 | 3,320,842 | -0.74(-0.34%) |
Feb 01, 2024 | 212.01 | 219.51 | 211.36 | 219.18 | 3,280,614 | +7.35(+3.47%) |
Jan 31, 2024 | 214.09 | 215.55 | 211.70 | 211.83 | 3,445,655 | -1.67(-0.78%) |
Jan 30, 2024 | 209.87 | 215.34 | 209.10 | 213.50 | 2,755,634 | +2.67(+1.26%) |
Jan 29, 2024 | 210.77 | 211.68 | 208.81 | 210.83 | 2,205,240 | -0.14(-0.07%) |
Jan 26, 2024 | 211.31 | 212.00 | 209.78 | 210.97 | 1,921,734 | -0.10(-0.05%) |
Jan 25, 2024 | 210.56 | 211.71 | 208.56 | 211.07 | 2,905,968 | +1.52(+0.73%) |
Jan 24, 2024 | 214.14 | 214.28 | 209.40 | 209.55 | 3,530,781 | -3.90(-1.83%) |
Jan 23, 2024 | 217.72 | 217.72 | 212.82 | 213.45 | 2,389,734 | -4.27(-1.96%) |
Jan 22, 2024 | 215.69 | 218.22 | 214.16 | 217.72 | 2,565,737 | -0.15(-0.07%) |
Jan 19, 2024 | 216.45 | 219.40 | 214.75 | 217.87 | 2,879,941 | +1.76(+0.82%) |
Jan 18, 2024 | 216.87 | 218.08 | 213.73 | 216.10 | 3,152,183 | +0.18(+0.08%) |
Jan 17, 2024 | 216.85 | 218.85 | 214.37 | 215.93 | 2,853,701 | -2.36(-1.08%) |
Jan 16, 2024 | 216.93 | 218.45 | 215.58 | 218.28 | 2,619,910 | +1.50(+0.69%) |
Jan 12, 2024 | 218.12 | 218.91 | 215.96 | 216.78 | 1,619,748 | -1.24(-0.57%) |
Jan 11, 2024 | 217.98 | 218.71 | 216.02 | 218.02 | 1,883,144 | -0.05(-0.02%) |
Jan 10, 2024 | 215.63 | 218.41 | 215.53 | 218.07 | 2,334,077 | +3.17(+1.47%) |
Jan 09, 2024 | 213.29 | 215.41 | 213.23 | 214.90 | 2,044,915 | -0.13(-0.06%) |
Jan 08, 2024 | 211.06 | 215.30 | 210.57 | 215.03 | 2,486,899 | +4.59(+2.18%) |
Jan 05, 2024 | 208.57 | 212.24 | 208.37 | 210.44 | 2,603,294 | +1.28(+0.61%) |
Jan 04, 2024 | 209.84 | 211.25 | 209.03 | 209.16 | 2,511,478 | -1.04(-0.49%) |
Jan 03, 2024 | 214.26 | 214.79 | 210.06 | 210.20 | 3,317,744 | -6.32(-2.92%) |
Jan 02, 2024 | 218.11 | 220.43 | 216.33 | 216.52 | 3,310,033 | -3.86(-1.75%) |
Dec 29, 2023 | 220.77 | 221.80 | 218.78 | 220.38 | 2,657,305 | -0.35(-0.16%) |
Dec 28, 2023 | 221.24 | 221.25 | 219.81 | 220.73 | 1,557,889 | +0.01(+0.00%) |
Dec 27, 2023 | 220.35 | 221.14 | 219.56 | 220.72 | 1,463,571 | +0.07(+0.03%) |
Dec 26, 2023 | 220.73 | 221.52 | 220.46 | 220.65 | 1,672,665 | -0.18(-0.08%) |
Dec 22, 2023 | 221.86 | 222.89 | 219.83 | 220.83 | 2,392,135 | -0.54(-0.25%) |
Dec 21, 2023 | 221.61 | 222.25 | 220.07 | 221.37 | 2,666,577 | +1.52(+0.69%) |
Dec 20, 2023 | 220.31 | 222.54 | 219.09 | 219.85 | 3,763,524 | -3.38(-1.51%) |
Dec 19, 2023 | 222.44 | 224.13 | 222.32 | 223.22 | 3,130,595 | +1.35(+0.61%) |
Dec 18, 2023 | 223.99 | 224.79 | 221.33 | 221.88 | 3,163,230 | -1.52(-0.68%) |
Dec 15, 2023 | 223.13 | 224.79 | 221.59 | 223.39 | 9,701,548 | +0.05(+0.02%) |
Dec 14, 2023 | 218.27 | 223.74 | 217.90 | 223.34 | 7,711,295 | +9.99(+4.68%) |
Dec 13, 2023 | 206.74 | 213.46 | 204.07 | 213.35 | 5,220,401 | +6.68(+3.23%) |
Dec 12, 2023 | 204.79 | 206.83 | 203.84 | 206.67 | 3,586,984 | +2.34(+1.14%) |
Dec 11, 2023 | 206.19 | 207.13 | 204.30 | 204.33 | 3,423,022 | -1.48(-0.72%) |
Dec 08, 2023 | 206.03 | 206.43 | 204.17 | 205.81 | 2,232,083 | -0.47(-0.23%) |
Dec 07, 2023 | 206.94 | 207.13 | 205.38 | 206.27 | 3,099,485 | -0.40(-0.19%) |
Dec 06, 2023 | 204.99 | 207.72 | 204.99 | 206.67 | 2,620,920 | +2.75(+1.35%) |
Dec 05, 2023 | 203.71 | 204.85 | 201.87 | 203.91 | 2,576,531 | -1.61(-0.79%) |
Dec 04, 2023 | 201.77 | 206.74 | 201.74 | 205.53 | 3,463,397 | +3.59(+1.78%) |