Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 228.80 | 229.47 | 227.69 | 228.82 | 316,147 | +1.32(+0.58%) |
Feb 28, 2024 | 226.60 | 227.97 | 226.36 | 227.50 | 180,570 | +0.17(+0.07%) |
Feb 27, 2024 | 227.59 | 227.69 | 226.80 | 227.33 | 282,837 | +0.91(+0.40%) |
Feb 26, 2024 | 226.75 | 227.38 | 226.31 | 226.42 | 118,864 | +0.11(+0.05%) |
Feb 23, 2024 | 226.57 | 227.09 | 225.44 | 226.31 | 825,809 | +0.20(+0.09%) |
Feb 22, 2024 | 224.81 | 226.54 | 224.31 | 226.11 | 116,749 | +4.15(+1.87%) |
Feb 21, 2024 | 221.20 | 221.99 | 220.35 | 221.96 | 159,600 | -0.30(-0.13%) |
Feb 20, 2024 | 223.02 | 223.02 | 221.17 | 222.26 | 163,223 | -1.83(-0.82%) |
Feb 16, 2024 | 224.97 | 226.19 | 224.01 | 224.09 | 123,885 | -1.39(-0.62%) |
Feb 15, 2024 | 224.61 | 225.75 | 223.98 | 225.47 | 133,734 | +1.69(+0.75%) |
Feb 14, 2024 | 222.18 | 224.06 | 221.54 | 223.79 | 213,132 | +3.39(+1.54%) |
Feb 13, 2024 | 219.32 | 221.62 | 218.51 | 220.39 | 313,804 | -3.57(-1.60%) |
Feb 12, 2024 | 224.16 | 225.45 | 223.71 | 223.97 | 126,833 | -0.14(-0.06%) |
Feb 09, 2024 | 223.91 | 224.65 | 223.26 | 224.11 | 119,720 | +0.60(+0.27%) |
Feb 08, 2024 | 222.22 | 223.86 | 222.21 | 223.51 | 342,301 | +1.67(+0.75%) |
Feb 07, 2024 | 221.10 | 222.70 | 220.25 | 221.84 | 166,311 | +1.60(+0.73%) |
Feb 06, 2024 | 218.72 | 220.28 | 218.10 | 220.24 | 150,645 | +2.31(+1.06%) |
Feb 05, 2024 | 218.93 | 219.16 | 216.53 | 217.94 | 98,469 | -1.90(-0.86%) |
Feb 02, 2024 | 218.53 | 220.56 | 216.84 | 219.83 | 136,858 | +0.81(+0.37%) |
Feb 01, 2024 | 217.13 | 219.03 | 215.51 | 219.03 | 200,632 | +3.14(+1.45%) |
Jan 31, 2024 | 218.68 | 219.71 | 215.89 | 215.89 | 108,384 | -3.94(-1.79%) |
Jan 30, 2024 | 220.07 | 220.63 | 219.37 | 219.83 | 111,076 | -0.67(-0.30%) |
Jan 29, 2024 | 217.53 | 220.50 | 217.33 | 220.50 | 250,214 | +2.97(+1.37%) |
Jan 26, 2024 | 218.53 | 218.87 | 217.45 | 217.53 | 154,044 | -0.65(-0.30%) |
Jan 25, 2024 | 219.22 | 219.22 | 217.19 | 218.18 | 140,640 | +0.81(+0.37%) |
Jan 24, 2024 | 220.60 | 220.60 | 217.23 | 217.37 | 150,974 | -1.35(-0.62%) |
Jan 23, 2024 | 219.38 | 219.65 | 217.80 | 218.72 | 154,500 | -0.17(-0.08%) |
Jan 22, 2024 | 217.98 | 219.78 | 217.64 | 218.89 | 173,518 | +2.34(+1.08%) |
Jan 19, 2024 | 215.36 | 216.88 | 214.30 | 216.55 | 163,021 | +1.91(+0.89%) |
Jan 18, 2024 | 213.94 | 214.65 | 212.44 | 214.64 | 107,894 | +2.07(+0.97%) |
Jan 17, 2024 | 212.34 | 212.64 | 211.21 | 212.58 | 142,990 | -1.46(-0.68%) |
Jan 16, 2024 | 214.05 | 214.83 | 213.12 | 214.03 | 173,758 | -1.26(-0.58%) |
Jan 12, 2024 | 216.62 | 217.32 | 214.95 | 215.29 | 211,977 | -0.51(-0.24%) |
Jan 11, 2024 | 216.13 | 216.42 | 213.69 | 215.80 | 145,122 | -0.32(-0.15%) |
Jan 10, 2024 | 215.40 | 216.39 | 214.24 | 216.12 | 139,355 | +0.86(+0.40%) |
Jan 09, 2024 | 214.54 | 216.06 | 213.88 | 215.26 | 153,951 | -0.59(-0.27%) |
Jan 08, 2024 | 212.20 | 215.86 | 212.20 | 215.85 | 194,514 | +4.01(+1.89%) |
Jan 05, 2024 | 211.18 | 213.31 | 210.84 | 211.84 | 112,861 | -0.10(-0.05%) |
Jan 04, 2024 | 211.25 | 213.10 | 210.91 | 211.94 | 117,562 | +0.10(+0.05%) |
Jan 03, 2024 | 214.31 | 214.31 | 211.72 | 211.84 | 156,046 | -4.09(-1.90%) |
Jan 02, 2024 | 217.79 | 218.11 | 215.11 | 215.93 | 197,830 | -3.25(-1.48%) |
Dec 29, 2023 | 220.58 | 221.17 | 218.82 | 219.19 | 85,258 | -1.62(-0.73%) |
Dec 28, 2023 | 220.74 | 221.11 | 220.38 | 220.80 | 126,295 | -0.01(-0.00%) |
Dec 27, 2023 | 220.55 | 220.87 | 219.85 | 220.81 | 112,294 | +0.64(+0.29%) |
Dec 26, 2023 | 219.12 | 220.65 | 218.66 | 220.17 | 116,666 | +1.65(+0.75%) |
Dec 22, 2023 | 218.53 | 219.06 | 217.51 | 218.53 | 109,794 | +0.99(+0.45%) |
Dec 21, 2023 | 216.22 | 217.58 | 215.53 | 217.54 | 155,350 | +3.57(+1.67%) |
Dec 20, 2023 | 217.27 | 218.24 | 213.97 | 213.97 | 151,524 | -3.92(-1.80%) |
Dec 19, 2023 | 217.01 | 218.15 | 216.75 | 217.89 | 160,415 | +1.76(+0.82%) |
Dec 18, 2023 | 216.10 | 216.69 | 215.29 | 216.13 | 121,392 | +0.66(+0.30%) |
Dec 15, 2023 | 216.26 | 216.49 | 214.75 | 215.47 | 185,346 | -0.71(-0.33%) |
Dec 14, 2023 | 215.25 | 217.11 | 214.65 | 216.18 | 192,271 | +3.03(+1.42%) |
Dec 13, 2023 | 209.19 | 213.58 | 208.91 | 213.15 | 192,294 | +4.14(+1.98%) |
Dec 12, 2023 | 207.79 | 209.34 | 207.16 | 209.01 | 149,482 | +1.35(+0.65%) |
Dec 11, 2023 | 205.72 | 207.75 | 205.15 | 207.65 | 136,281 | +2.38(+1.16%) |
Dec 08, 2023 | 203.93 | 205.63 | 203.93 | 205.28 | 119,822 | +1.11(+0.54%) |
Dec 07, 2023 | 203.98 | 204.41 | 203.30 | 204.17 | 91,625 | +0.83(+0.41%) |
Dec 06, 2023 | 205.19 | 205.83 | 203.31 | 203.34 | 199,789 | -0.90(-0.44%) |
Dec 05, 2023 | 205.13 | 205.13 | 203.40 | 204.24 | 122,429 | -1.88(-0.91%) |
Dec 04, 2023 | 205.24 | 206.88 | 204.69 | 206.12 | 142,947 | -0.49(-0.24%) |