Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 251.26 | 251.85 | 248.74 | 251.09 | 355,277 | +1.18(+0.47%) |
Feb 28, 2024 | 250.05 | 251.81 | 248.73 | 249.91 | 262,393 | -0.10(-0.04%) |
Feb 27, 2024 | 245.70 | 250.79 | 245.12 | 250.01 | 243,661 | +5.78(+2.36%) |
Feb 26, 2024 | 243.81 | 245.69 | 242.62 | 244.24 | 145,222 | -0.42(-0.17%) |
Feb 23, 2024 | 242.67 | 244.75 | 242.61 | 244.66 | 81,806 | +2.48(+1.02%) |
Feb 22, 2024 | 239.73 | 242.46 | 239.37 | 242.18 | 118,422 | +4.14(+1.74%) |
Feb 21, 2024 | 239.08 | 239.43 | 237.47 | 238.04 | 184,833 | -1.60(-0.67%) |
Feb 20, 2024 | 238.22 | 239.84 | 236.38 | 239.64 | 147,867 | -0.39(-0.16%) |
Feb 16, 2024 | 240.08 | 242.96 | 239.99 | 240.03 | 105,585 | -1.82(-0.75%) |
Feb 15, 2024 | 242.89 | 242.89 | 237.68 | 241.85 | 157,292 | -0.61(-0.25%) |
Feb 14, 2024 | 237.25 | 242.57 | 236.85 | 242.46 | 193,639 | +7.44(+3.16%) |
Feb 13, 2024 | 237.01 | 238.26 | 233.36 | 235.02 | 189,187 | -6.33(-2.62%) |
Feb 12, 2024 | 240.18 | 241.73 | 238.86 | 241.35 | 139,980 | +1.19(+0.50%) |
Feb 09, 2024 | 240.84 | 242.13 | 238.97 | 240.16 | 283,344 | -1.48(-0.61%) |
Feb 08, 2024 | 236.17 | 241.75 | 236.17 | 241.64 | 230,987 | +5.47(+2.31%) |
Feb 07, 2024 | 234.65 | 237.85 | 233.06 | 236.17 | 211,924 | +1.73(+0.74%) |
Feb 06, 2024 | 236.18 | 237.04 | 233.35 | 234.44 | 227,519 | -2.32(-0.98%) |
Feb 05, 2024 | 237.77 | 239.11 | 234.53 | 236.76 | 167,884 | -2.35(-0.98%) |
Feb 02, 2024 | 237.79 | 240.53 | 237.24 | 239.11 | 160,520 | -0.74(-0.31%) |
Feb 01, 2024 | 239.73 | 240.26 | 235.77 | 239.85 | 207,221 | +1.98(+0.83%) |
Jan 31, 2024 | 241.81 | 243.10 | 237.23 | 237.87 | 239,413 | -4.81(-1.98%) |
Jan 30, 2024 | 239.74 | 243.86 | 238.90 | 242.68 | 160,205 | +1.98(+0.82%) |
Jan 29, 2024 | 237.99 | 241.91 | 237.99 | 240.71 | 309,082 | +1.90(+0.79%) |
Jan 26, 2024 | 240.66 | 241.81 | 237.81 | 238.81 | 360,475 | +2.31(+0.98%) |
Jan 25, 2024 | 231.15 | 236.82 | 231.03 | 236.50 | 297,750 | +7.82(+3.42%) |
Jan 24, 2024 | 232.67 | 233.57 | 228.32 | 228.68 | 245,415 | -2.10(-0.91%) |
Jan 23, 2024 | 231.91 | 232.91 | 228.97 | 230.78 | 350,798 | -1.21(-0.52%) |
Jan 22, 2024 | 231.72 | 232.99 | 229.25 | 231.99 | 242,005 | +1.76(+0.76%) |
Jan 19, 2024 | 225.78 | 230.88 | 224.74 | 230.23 | 248,994 | +4.12(+1.82%) |
Jan 18, 2024 | 225.09 | 226.28 | 223.22 | 226.11 | 137,840 | +2.19(+0.98%) |
Jan 17, 2024 | 222.80 | 224.71 | 221.96 | 223.93 | 164,041 | -0.04(-0.02%) |
Jan 16, 2024 | 222.93 | 224.25 | 221.68 | 223.97 | 221,919 | -0.33(-0.15%) |
Jan 12, 2024 | 225.37 | 225.40 | 221.66 | 224.30 | 197,932 | -0.13(-0.06%) |
Jan 11, 2024 | 229.67 | 229.67 | 223.05 | 224.43 | 427,645 | -5.19(-2.26%) |
Jan 10, 2024 | 228.69 | 230.06 | 225.22 | 229.62 | 530,237 | +1.90(+0.83%) |
Jan 09, 2024 | 215.86 | 227.99 | 214.05 | 227.72 | 1,241,960 | +23.45(+11.48%) |
Jan 08, 2024 | 205.28 | 207.49 | 204.09 | 204.27 | 565,740 | -0.86(-0.42%) |
Jan 05, 2024 | 201.98 | 205.95 | 201.98 | 205.13 | 438,672 | +1.85(+0.91%) |
Jan 04, 2024 | 201.63 | 205.33 | 201.63 | 203.28 | 411,257 | +2.32(+1.15%) |
Jan 03, 2024 | 201.71 | 203.96 | 200.03 | 200.97 | 796,786 | -1.67(-0.82%) |
Jan 02, 2024 | 202.82 | 204.14 | 201.65 | 202.63 | 184,761 | -1.95(-0.95%) |
Dec 29, 2023 | 204.28 | 206.79 | 203.38 | 204.58 | 192,041 | -0.28(-0.14%) |
Dec 28, 2023 | 204.46 | 205.60 | 203.47 | 204.86 | 94,957 | -0.64(-0.31%) |
Dec 27, 2023 | 204.74 | 206.54 | 204.57 | 205.50 | 163,264 | +1.89(+0.93%) |
Dec 26, 2023 | 201.85 | 203.87 | 201.85 | 203.61 | 116,640 | +1.53(+0.76%) |
Dec 22, 2023 | 201.75 | 203.75 | 200.76 | 202.08 | 147,271 | +0.89(+0.44%) |
Dec 21, 2023 | 203.95 | 204.74 | 199.23 | 201.19 | 243,616 | -1.27(-0.63%) |
Dec 20, 2023 | 201.88 | 207.71 | 200.88 | 202.46 | 318,480 | +0.10(+0.05%) |
Dec 19, 2023 | 203.49 | 204.96 | 201.69 | 202.36 | 296,333 | +0.30(+0.15%) |
Dec 18, 2023 | 203.01 | 203.18 | 200.62 | 202.06 | 219,622 | -0.93(-0.46%) |
Dec 15, 2023 | 203.75 | 206.75 | 201.66 | 202.99 | 621,902 | -1.12(-0.55%) |
Dec 14, 2023 | 197.06 | 206.70 | 196.14 | 204.11 | 498,982 | +9.66(+4.97%) |
Dec 13, 2023 | 189.59 | 194.60 | 188.40 | 194.45 | 366,716 | +4.63(+2.44%) |
Dec 12, 2023 | 189.88 | 191.67 | 189.04 | 189.82 | 228,520 | +0.05(+0.03%) |
Dec 11, 2023 | 188.56 | 190.28 | 187.41 | 189.77 | 130,038 | +1.97(+1.05%) |
Dec 08, 2023 | 187.32 | 189.41 | 187.24 | 187.80 | 153,683 | +0.82(+0.44%) |
Dec 07, 2023 | 185.49 | 187.38 | 183.73 | 186.98 | 189,543 | +1.62(+0.87%) |
Dec 06, 2023 | 183.54 | 186.96 | 183.54 | 185.36 | 265,296 | +3.67(+2.02%) |
Dec 05, 2023 | 182.59 | 184.01 | 180.96 | 181.70 | 189,783 | -2.36(-1.28%) |
Dec 04, 2023 | 181.09 | 185.46 | 181.09 | 184.06 | 245,678 | +1.42(+0.78%) |