Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 238.61 | 238.61 | 234.11 | 234.60 | 1,820,245 | -3.59(-1.51%) |
Feb 28, 2024 | 239.96 | 241.36 | 237.88 | 238.19 | 832,536 | -2.08(-0.87%) |
Feb 27, 2024 | 239.84 | 242.45 | 239.54 | 240.27 | 922,721 | -0.48(-0.20%) |
Feb 26, 2024 | 244.88 | 245.25 | 240.58 | 240.75 | 943,182 | -4.46(-1.82%) |
Feb 23, 2024 | 242.97 | 245.61 | 241.92 | 245.21 | 996,680 | +2.57(+1.06%) |
Feb 22, 2024 | 244.21 | 244.53 | 239.78 | 242.64 | 1,311,072 | -1.69(-0.69%) |
Feb 21, 2024 | 239.76 | 244.52 | 239.13 | 244.33 | 1,630,386 | +4.64(+1.94%) |
Feb 20, 2024 | 239.79 | 242.42 | 238.53 | 239.69 | 1,198,769 | -0.10(-0.04%) |
Feb 16, 2024 | 238.84 | 243.00 | 237.31 | 239.79 | 1,588,807 | +0.80(+0.33%) |
Feb 15, 2024 | 237.92 | 241.32 | 237.52 | 238.99 | 1,231,324 | +1.34(+0.57%) |
Feb 14, 2024 | 238.05 | 238.58 | 235.97 | 237.65 | 1,606,364 | -0.46(-0.19%) |
Feb 13, 2024 | 242.49 | 244.23 | 236.41 | 238.11 | 1,916,290 | -4.28(-1.77%) |
Feb 12, 2024 | 242.38 | 245.01 | 240.34 | 242.39 | 1,459,281 | -0.38(-0.16%) |
Feb 09, 2024 | 239.99 | 243.07 | 239.35 | 242.77 | 2,104,017 | +3.03(+1.26%) |
Feb 08, 2024 | 237.51 | 242.71 | 237.51 | 239.74 | 1,657,193 | +1.22(+0.51%) |
Feb 07, 2024 | 238.08 | 241.36 | 237.84 | 238.51 | 1,619,075 | +0.80(+0.33%) |
Feb 06, 2024 | 234.51 | 239.72 | 234.18 | 237.72 | 1,677,928 | +3.60(+1.54%) |
Feb 05, 2024 | 236.02 | 237.63 | 233.79 | 234.12 | 1,694,937 | -2.11(-0.89%) |
Feb 02, 2024 | 243.68 | 245.31 | 235.76 | 236.23 | 1,731,327 | -5.14(-2.13%) |
Feb 01, 2024 | 236.54 | 241.37 | 232.20 | 241.37 | 3,159,057 | +3.53(+1.48%) |
Jan 31, 2024 | 237.00 | 240.18 | 235.84 | 237.85 | 2,365,261 | +2.59(+1.10%) |
Jan 30, 2024 | 237.54 | 237.97 | 235.16 | 235.26 | 1,491,725 | -1.63(-0.69%) |
Jan 29, 2024 | 235.37 | 237.02 | 234.86 | 236.89 | 1,088,426 | +1.19(+0.51%) |
Jan 26, 2024 | 236.84 | 237.80 | 234.52 | 235.70 | 895,848 | +0.08(+0.03%) |
Jan 25, 2024 | 234.75 | 235.79 | 232.92 | 235.62 | 844,450 | +1.99(+0.85%) |
Jan 24, 2024 | 237.01 | 238.25 | 233.56 | 233.62 | 1,323,253 | -3.72(-1.57%) |
Jan 23, 2024 | 235.23 | 237.37 | 234.95 | 237.34 | 1,225,609 | +2.40(+1.02%) |
Jan 22, 2024 | 236.04 | 238.16 | 234.51 | 234.94 | 913,396 | +0.00(+0.00%) |
Jan 19, 2024 | 234.27 | 235.17 | 232.44 | 234.94 | 1,260,597 | +0.89(+0.38%) |
Jan 18, 2024 | 233.24 | 235.38 | 232.34 | 234.05 | 1,215,695 | +0.70(+0.30%) |
Jan 17, 2024 | 232.93 | 235.82 | 232.06 | 233.35 | 1,022,124 | -0.70(-0.30%) |
Jan 16, 2024 | 234.11 | 236.62 | 231.80 | 234.05 | 1,592,326 | -1.27(-0.54%) |
Jan 12, 2024 | 235.59 | 237.10 | 234.02 | 235.32 | 1,368,861 | +1.25(+0.54%) |
Jan 11, 2024 | 237.26 | 237.94 | 233.34 | 234.06 | 1,895,266 | -3.39(-1.43%) |
Jan 10, 2024 | 237.02 | 238.75 | 231.76 | 237.45 | 2,213,172 | +0.57(+0.24%) |
Jan 09, 2024 | 246.18 | 248.88 | 236.57 | 236.88 | 2,704,672 | -9.85(-3.99%) |
Jan 08, 2024 | 241.71 | 247.65 | 241.26 | 246.73 | 1,617,223 | +5.62(+2.33%) |
Jan 05, 2024 | 240.84 | 242.89 | 240.06 | 241.11 | 993,815 | -0.82(-0.34%) |
Jan 04, 2024 | 239.78 | 242.46 | 239.54 | 241.93 | 1,307,581 | +2.43(+1.02%) |
Jan 03, 2024 | 244.83 | 245.27 | 239.13 | 239.50 | 1,849,595 | -4.93(-2.02%) |
Jan 02, 2024 | 242.24 | 247.85 | 239.08 | 244.43 | 1,972,338 | +1.58(+0.65%) |
Dec 29, 2023 | 241.73 | 243.15 | 241.39 | 242.85 | 855,318 | +0.80(+0.33%) |
Dec 28, 2023 | 241.99 | 243.10 | 241.66 | 242.05 | 1,124,408 | +0.53(+0.22%) |
Dec 27, 2023 | 241.58 | 242.29 | 240.60 | 241.52 | 1,502,259 | -0.80(-0.33%) |
Dec 26, 2023 | 242.02 | 243.50 | 241.54 | 242.32 | 2,102,166 | +0.30(+0.12%) |
Dec 22, 2023 | 243.14 | 244.38 | 241.58 | 242.02 | 1,982,935 | -0.13(-0.05%) |
Dec 21, 2023 | 239.71 | 242.91 | 239.20 | 242.15 | 1,450,922 | +3.30(+1.38%) |
Dec 20, 2023 | 239.28 | 241.55 | 237.05 | 238.85 | 1,525,141 | -0.80(-0.33%) |
Dec 19, 2023 | 236.65 | 239.99 | 236.65 | 239.65 | 1,708,300 | +2.89(+1.22%) |
Dec 18, 2023 | 237.36 | 239.38 | 236.12 | 236.76 | 1,716,734 | +0.71(+0.30%) |
Dec 15, 2023 | 233.28 | 236.68 | 232.99 | 236.05 | 2,955,676 | -1.49(-0.63%) |
Dec 14, 2023 | 241.20 | 242.37 | 237.23 | 237.55 | 2,249,885 | -1.95(-0.82%) |
Dec 13, 2023 | 235.50 | 239.55 | 234.61 | 239.50 | 1,628,631 | +3.78(+1.61%) |
Dec 12, 2023 | 231.97 | 235.96 | 230.64 | 235.72 | 1,782,146 | +3.27(+1.41%) |
Dec 11, 2023 | 231.52 | 233.64 | 231.40 | 232.45 | 1,687,875 | +1.09(+0.47%) |
Dec 08, 2023 | 233.65 | 233.65 | 231.20 | 231.36 | 1,654,967 | -1.24(-0.53%) |
Dec 07, 2023 | 232.30 | 232.92 | 231.06 | 232.60 | 2,239,107 | +1.04(+0.45%) |
Dec 06, 2023 | 231.85 | 233.00 | 230.38 | 231.56 | 1,744,911 | -0.15(-0.06%) |
Dec 05, 2023 | 235.27 | 235.27 | 231.59 | 231.71 | 2,451,052 | -3.94(-1.67%) |
Dec 04, 2023 | 235.40 | 236.63 | 235.18 | 235.65 | 1,587,269 | -0.68(-0.29%) |