Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 244.54 | 248.20 | 243.97 | 247.72 | 2,803,292 | +4.58(+1.88%) |
Feb 28, 2024 | 238.12 | 243.29 | 237.87 | 243.14 | 1,448,985 | +2.95(+1.23%) |
Feb 27, 2024 | 240.10 | 241.38 | 239.69 | 240.19 | 1,035,177 | +0.28(+0.12%) |
Feb 26, 2024 | 240.40 | 242.66 | 239.30 | 239.91 | 1,301,111 | -2.33(-0.96%) |
Feb 23, 2024 | 243.00 | 243.72 | 241.30 | 242.23 | 1,134,507 | -0.70(-0.29%) |
Feb 22, 2024 | 240.92 | 243.07 | 240.36 | 242.93 | 1,350,685 | +2.74(+1.14%) |
Feb 21, 2024 | 238.51 | 240.32 | 237.01 | 240.19 | 1,503,542 | +1.86(+0.78%) |
Feb 20, 2024 | 235.33 | 238.45 | 234.13 | 238.33 | 1,679,523 | +1.94(+0.82%) |
Feb 16, 2024 | 234.62 | 236.99 | 233.27 | 236.39 | 2,123,736 | +1.06(+0.45%) |
Feb 15, 2024 | 235.08 | 237.12 | 234.55 | 235.33 | 1,527,532 | -0.31(-0.13%) |
Feb 14, 2024 | 236.22 | 236.50 | 234.12 | 235.64 | 1,460,847 | +0.44(+0.19%) |
Feb 13, 2024 | 239.54 | 239.63 | 233.87 | 235.20 | 2,525,756 | -8.01(-3.29%) |
Feb 12, 2024 | 241.49 | 243.37 | 240.64 | 243.21 | 1,782,189 | +1.81(+0.75%) |
Feb 09, 2024 | 240.84 | 241.60 | 238.92 | 241.40 | 1,795,319 | +0.87(+0.36%) |
Feb 08, 2024 | 240.68 | 242.12 | 239.20 | 240.53 | 1,856,254 | -0.38(-0.16%) |
Feb 07, 2024 | 240.80 | 242.06 | 239.12 | 240.91 | 2,166,370 | +0.81(+0.34%) |
Feb 06, 2024 | 237.70 | 242.55 | 237.51 | 240.10 | 2,638,852 | +2.99(+1.26%) |
Feb 05, 2024 | 239.58 | 240.38 | 236.75 | 237.11 | 2,636,950 | -4.03(-1.67%) |
Feb 02, 2024 | 240.28 | 242.59 | 238.13 | 241.14 | 2,009,502 | +0.41(+0.17%) |
Feb 01, 2024 | 240.18 | 241.37 | 237.98 | 240.73 | 2,428,835 | +0.66(+0.27%) |
Jan 31, 2024 | 242.18 | 243.22 | 239.33 | 240.07 | 3,005,173 | -2.47(-1.02%) |
Jan 30, 2024 | 242.09 | 245.80 | 240.13 | 242.54 | 3,990,444 | -4.24(-1.72%) |
Jan 29, 2024 | 249.60 | 249.75 | 244.77 | 246.78 | 2,624,353 | -3.50(-1.40%) |
Jan 26, 2024 | 252.14 | 253.16 | 249.52 | 250.28 | 1,764,679 | -1.57(-0.62%) |
Jan 25, 2024 | 250.58 | 253.56 | 250.19 | 251.85 | 1,721,847 | +3.38(+1.36%) |
Jan 24, 2024 | 250.90 | 252.24 | 247.54 | 248.47 | 2,492,977 | -1.11(-0.45%) |
Jan 23, 2024 | 249.91 | 250.57 | 248.04 | 249.59 | 1,645,858 | +0.16(+0.06%) |
Jan 22, 2024 | 246.15 | 250.46 | 246.15 | 249.43 | 2,290,400 | +4.14(+1.69%) |
Jan 19, 2024 | 243.56 | 245.41 | 240.80 | 245.29 | 2,442,784 | +2.45(+1.01%) |
Jan 18, 2024 | 243.69 | 243.69 | 240.78 | 242.84 | 2,003,666 | +0.78(+0.32%) |
Jan 17, 2024 | 240.78 | 243.56 | 240.28 | 242.06 | 1,913,578 | -1.74(-0.71%) |
Jan 16, 2024 | 246.00 | 245.94 | 242.43 | 243.81 | 2,816,659 | -3.51(-1.42%) |
Jan 12, 2024 | 249.01 | 250.26 | 246.36 | 247.32 | 1,612,106 | -2.27(-0.91%) |
Jan 11, 2024 | 248.88 | 250.46 | 247.14 | 249.59 | 2,029,693 | +0.04(+0.02%) |
Jan 10, 2024 | 245.55 | 249.83 | 244.79 | 249.55 | 1,978,067 | +3.54(+1.44%) |
Jan 09, 2024 | 245.86 | 247.46 | 245.40 | 246.00 | 1,521,729 | -1.33(-0.54%) |
Jan 08, 2024 | 247.02 | 248.58 | 244.87 | 247.34 | 2,236,982 | +1.77(+0.72%) |
Jan 05, 2024 | 243.81 | 247.58 | 243.28 | 245.57 | 2,279,647 | +1.51(+0.62%) |
Jan 04, 2024 | 246.00 | 246.49 | 243.85 | 244.06 | 2,925,515 | -2.34(-0.95%) |
Jan 03, 2024 | 249.01 | 249.01 | 244.56 | 246.39 | 2,964,080 | -4.58(-1.82%) |
Jan 02, 2024 | 250.24 | 251.67 | 248.97 | 250.97 | 2,500,632 | -0.73(-0.29%) |
Dec 29, 2023 | 252.79 | 254.35 | 250.60 | 251.70 | 1,958,856 | -0.61(-0.24%) |
Dec 28, 2023 | 249.52 | 252.70 | 249.34 | 252.30 | 2,256,600 | +2.63(+1.05%) |
Dec 27, 2023 | 251.49 | 253.37 | 249.46 | 249.68 | 3,147,787 | -1.05(-0.42%) |
Dec 26, 2023 | 248.74 | 252.01 | 247.94 | 250.72 | 3,610,300 | +3.94(+1.60%) |
Dec 22, 2023 | 245.97 | 248.16 | 244.61 | 246.78 | 3,364,298 | +0.67(+0.27%) |
Dec 21, 2023 | 246.86 | 247.50 | 243.40 | 246.12 | 5,873,014 | +1.11(+0.45%) |
Dec 20, 2023 | 245.26 | 251.41 | 244.69 | 245.01 | 18,878,420 | -33.58(-12.05%) |
Dec 19, 2023 | 279.65 | 282.15 | 277.10 | 278.59 | 6,465,955 | -1.91(-0.68%) |
Dec 18, 2023 | 281.82 | 284.09 | 279.23 | 280.50 | 2,477,759 | +0.63(+0.22%) |
Dec 15, 2023 | 276.45 | 283.09 | 275.49 | 279.87 | 2,781,965 | +1.82(+0.65%) |
Dec 14, 2023 | 276.10 | 280.81 | 274.58 | 278.05 | 2,903,967 | +5.60(+2.06%) |
Dec 13, 2023 | 270.67 | 273.49 | 267.21 | 272.45 | 1,506,067 | +0.82(+0.30%) |
Dec 12, 2023 | 272.10 | 274.86 | 270.77 | 271.63 | 1,547,716 | +1.62(+0.60%) |
Dec 11, 2023 | 270.59 | 272.52 | 269.73 | 270.01 | 1,302,033 | -0.82(-0.30%) |
Dec 08, 2023 | 266.07 | 272.38 | 266.03 | 270.84 | 2,056,795 | +5.81(+2.19%) |
Dec 07, 2023 | 265.39 | 266.37 | 262.94 | 265.03 | 1,347,972 | +0.42(+0.16%) |
Dec 06, 2023 | 264.83 | 266.42 | 263.80 | 264.61 | 1,665,510 | +1.12(+0.42%) |
Dec 05, 2023 | 261.65 | 264.68 | 259.96 | 263.49 | 1,187,751 | +0.48(+0.18%) |
Dec 04, 2023 | 260.08 | 265.20 | 259.35 | 263.02 | 1,434,292 | +1.17(+0.45%) |