Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 254.32 | 255.74 | 253.45 | 253.69 | 3,022,076 | -0.30(-0.12%) |
Feb 28, 2024 | 252.51 | 255.85 | 251.30 | 253.99 | 1,885,806 | +2.00(+0.79%) |
Feb 27, 2024 | 251.37 | 254.39 | 250.91 | 251.99 | 2,228,195 | +0.65(+0.26%) |
Feb 26, 2024 | 255.67 | 257.33 | 251.09 | 251.34 | 2,820,872 | -4.25(-1.66%) |
Feb 23, 2024 | 253.96 | 256.76 | 253.64 | 255.59 | 1,953,496 | +2.39(+0.94%) |
Feb 22, 2024 | 250.70 | 253.65 | 248.83 | 253.20 | 2,520,559 | +3.17(+1.27%) |
Feb 21, 2024 | 248.16 | 250.17 | 246.05 | 250.03 | 1,730,545 | +4.16(+1.69%) |
Feb 20, 2024 | 245.32 | 246.05 | 243.61 | 245.87 | 1,917,086 | +0.55(+0.22%) |
Feb 16, 2024 | 248.13 | 248.44 | 244.79 | 245.32 | 2,213,726 | -3.94(-1.58%) |
Feb 15, 2024 | 248.72 | 250.10 | 247.51 | 249.26 | 2,263,916 | +0.44(+0.18%) |
Feb 14, 2024 | 245.10 | 249.07 | 243.79 | 248.83 | 2,592,822 | +4.48(+1.83%) |
Feb 13, 2024 | 244.74 | 245.01 | 242.49 | 244.35 | 2,677,857 | -1.78(-0.72%) |
Feb 12, 2024 | 247.51 | 247.79 | 245.73 | 246.13 | 2,270,663 | -2.04(-0.82%) |
Feb 09, 2024 | 246.87 | 248.27 | 245.24 | 248.17 | 2,022,876 | +0.63(+0.25%) |
Feb 08, 2024 | 247.79 | 247.96 | 245.15 | 247.54 | 1,881,204 | -0.34(-0.14%) |
Feb 07, 2024 | 249.45 | 250.36 | 247.68 | 247.88 | 2,349,256 | -0.71(-0.28%) |
Feb 06, 2024 | 245.37 | 249.53 | 245.37 | 248.59 | 2,369,495 | +3.21(+1.31%) |
Feb 05, 2024 | 246.08 | 247.84 | 245.22 | 245.37 | 2,715,264 | -1.68(-0.68%) |
Feb 02, 2024 | 246.85 | 248.46 | 244.62 | 247.06 | 2,004,518 | -0.94(-0.38%) |
Feb 01, 2024 | 244.08 | 248.16 | 243.45 | 247.99 | 2,127,209 | +5.31(+2.19%) |
Jan 31, 2024 | 246.02 | 246.73 | 242.55 | 242.68 | 2,813,326 | -2.76(-1.12%) |
Jan 30, 2024 | 242.62 | 245.71 | 241.07 | 245.43 | 2,447,967 | +1.52(+0.62%) |
Jan 29, 2024 | 238.45 | 244.28 | 237.95 | 243.91 | 2,859,225 | +4.76(+1.99%) |
Jan 26, 2024 | 240.23 | 240.97 | 237.04 | 239.16 | 2,506,323 | -1.17(-0.49%) |
Jan 25, 2024 | 242.85 | 244.19 | 235.92 | 240.33 | 4,176,048 | -0.76(-0.31%) |
Jan 24, 2024 | 242.51 | 244.16 | 241.08 | 241.09 | 2,858,032 | -0.99(-0.41%) |
Jan 23, 2024 | 242.75 | 243.28 | 241.02 | 242.08 | 2,414,621 | +0.22(+0.09%) |
Jan 22, 2024 | 241.51 | 242.75 | 239.87 | 241.86 | 3,020,838 | +3.82(+1.60%) |
Jan 19, 2024 | 237.27 | 238.98 | 235.30 | 238.04 | 2,283,820 | +1.27(+0.54%) |
Jan 18, 2024 | 234.35 | 237.54 | 233.86 | 236.77 | 2,338,485 | +2.17(+0.92%) |
Jan 17, 2024 | 233.66 | 237.00 | 233.27 | 234.60 | 2,323,024 | -0.40(-0.17%) |
Jan 16, 2024 | 236.58 | 236.77 | 234.08 | 235.00 | 2,593,031 | -1.49(-0.63%) |
Jan 12, 2024 | 236.05 | 236.78 | 233.59 | 236.49 | 3,034,317 | +1.32(+0.56%) |
Jan 11, 2024 | 237.23 | 237.23 | 233.59 | 235.17 | 2,230,783 | -2.61(-1.10%) |
Jan 10, 2024 | 235.63 | 237.89 | 235.59 | 237.77 | 1,692,110 | +1.58(+0.67%) |
Jan 09, 2024 | 238.06 | 238.06 | 234.84 | 236.19 | 2,065,764 | -3.19(-1.33%) |
Jan 08, 2024 | 237.94 | 239.44 | 236.30 | 239.38 | 2,581,033 | +0.71(+0.30%) |
Jan 05, 2024 | 240.66 | 240.76 | 237.18 | 238.68 | 2,328,871 | -1.14(-0.48%) |
Jan 04, 2024 | 240.00 | 242.83 | 239.69 | 239.82 | 2,317,329 | -0.64(-0.26%) |
Jan 03, 2024 | 241.55 | 242.71 | 239.74 | 240.46 | 1,757,284 | -1.72(-0.71%) |
Jan 02, 2024 | 243.72 | 244.73 | 241.50 | 242.18 | 2,635,743 | -2.18(-0.89%) |
Dec 29, 2023 | 244.73 | 245.27 | 243.47 | 244.36 | 1,235,026 | -0.40(-0.16%) |
Dec 28, 2023 | 244.78 | 245.72 | 243.94 | 244.76 | 1,214,758 | +0.21(+0.09%) |
Dec 27, 2023 | 243.39 | 245.43 | 243.06 | 244.55 | 2,217,365 | +0.52(+0.21%) |
Dec 26, 2023 | 242.37 | 245.16 | 242.37 | 244.03 | 1,461,619 | +1.70(+0.70%) |
Dec 22, 2023 | 241.75 | 243.69 | 241.08 | 242.33 | 1,834,224 | +1.46(+0.61%) |
Dec 21, 2023 | 236.90 | 241.10 | 236.38 | 240.87 | 2,616,965 | +4.25(+1.80%) |
Dec 20, 2023 | 238.99 | 240.87 | 236.48 | 236.62 | 2,713,220 | -4.79(-1.98%) |
Dec 19, 2023 | 240.09 | 242.18 | 238.77 | 241.41 | 2,326,091 | +1.54(+0.64%) |
Dec 18, 2023 | 241.80 | 242.64 | 239.70 | 239.86 | 2,470,288 | -0.88(-0.36%) |
Dec 15, 2023 | 236.42 | 241.61 | 236.18 | 240.74 | 4,796,356 | -0.88(-0.36%) |
Dec 14, 2023 | 238.43 | 243.81 | 237.81 | 241.61 | 4,888,657 | +6.14(+2.61%) |
Dec 13, 2023 | 231.73 | 235.59 | 230.37 | 235.47 | 3,944,094 | +3.76(+1.62%) |
Dec 12, 2023 | 231.89 | 233.34 | 231.34 | 231.72 | 2,439,986 | +0.88(+0.38%) |
Dec 11, 2023 | 228.74 | 231.15 | 228.36 | 230.84 | 1,819,553 | +2.25(+0.98%) |
Dec 08, 2023 | 230.45 | 231.72 | 228.33 | 228.59 | 2,557,908 | -1.71(-0.74%) |
Dec 07, 2023 | 231.23 | 231.71 | 229.36 | 230.30 | 2,085,799 | -0.18(-0.08%) |
Dec 06, 2023 | 230.63 | 231.49 | 229.36 | 230.48 | 1,824,389 | +0.79(+0.34%) |
Dec 05, 2023 | 230.30 | 230.64 | 228.43 | 229.69 | 2,660,893 | -1.71(-0.74%) |
Dec 04, 2023 | 228.29 | 232.20 | 228.09 | 231.40 | 3,923,830 | +2.50(+1.09%) |