Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 246.14 | 246.61 | 243.60 | 245.26 | 153,782 | -0.11(-0.04%) |
Feb 28, 2024 | 243.92 | 247.09 | 243.92 | 245.37 | 106,914 | +0.79(+0.32%) |
Feb 27, 2024 | 246.76 | 247.53 | 243.96 | 244.58 | 126,715 | -2.61(-1.06%) |
Feb 26, 2024 | 249.70 | 250.96 | 246.95 | 247.19 | 104,484 | -2.74(-1.10%) |
Feb 23, 2024 | 253.88 | 254.41 | 249.61 | 249.93 | 130,081 | -2.39(-0.95%) |
Feb 22, 2024 | 247.88 | 252.88 | 247.88 | 252.32 | 150,146 | +5.42(+2.20%) |
Feb 21, 2024 | 245.80 | 247.05 | 244.64 | 246.90 | 139,309 | +0.86(+0.35%) |
Feb 20, 2024 | 243.94 | 246.56 | 243.94 | 246.04 | 137,634 | +0.32(+0.13%) |
Feb 16, 2024 | 244.25 | 247.28 | 243.18 | 245.72 | 127,738 | +1.57(+0.65%) |
Feb 15, 2024 | 240.36 | 246.51 | 239.42 | 244.15 | 153,261 | +5.25(+2.20%) |
Feb 14, 2024 | 231.74 | 241.69 | 226.15 | 238.89 | 198,994 | +4.40(+1.88%) |
Feb 13, 2024 | 236.35 | 238.53 | 232.45 | 234.49 | 175,585 | -3.38(-1.42%) |
Feb 12, 2024 | 236.08 | 241.08 | 235.74 | 237.87 | 203,188 | -3.85(-1.59%) |
Feb 09, 2024 | 236.43 | 241.79 | 235.46 | 241.72 | 138,351 | +6.51(+2.77%) |
Feb 08, 2024 | 232.28 | 235.44 | 231.62 | 235.21 | 90,920 | +2.93(+1.26%) |
Feb 07, 2024 | 230.46 | 233.09 | 230.46 | 232.28 | 128,248 | +2.06(+0.90%) |
Feb 06, 2024 | 231.97 | 233.53 | 229.77 | 230.22 | 139,033 | -2.41(-1.04%) |
Feb 05, 2024 | 231.85 | 234.03 | 230.55 | 232.63 | 82,676 | -0.67(-0.29%) |
Feb 02, 2024 | 229.30 | 234.01 | 229.30 | 233.30 | 76,717 | +4.52(+1.97%) |
Feb 01, 2024 | 232.20 | 232.20 | 223.89 | 228.78 | 140,603 | -4.66(-2.00%) |
Jan 31, 2024 | 233.27 | 235.99 | 232.78 | 233.45 | 224,187 | +0.83(+0.36%) |
Jan 30, 2024 | 228.29 | 232.92 | 228.29 | 232.62 | 131,377 | +4.33(+1.90%) |
Jan 29, 2024 | 224.12 | 228.43 | 223.67 | 228.29 | 108,734 | +2.94(+1.31%) |
Jan 26, 2024 | 225.42 | 225.78 | 224.57 | 225.35 | 81,446 | +0.38(+0.17%) |
Jan 25, 2024 | 226.27 | 226.90 | 224.70 | 224.97 | 94,086 | -0.49(-0.22%) |
Jan 24, 2024 | 227.51 | 228.48 | 225.42 | 225.46 | 75,613 | -0.72(-0.32%) |
Jan 23, 2024 | 227.88 | 228.37 | 225.93 | 226.18 | 92,771 | -2.33(-1.02%) |
Jan 22, 2024 | 227.16 | 229.61 | 226.88 | 228.51 | 125,662 | +2.62(+1.16%) |
Jan 19, 2024 | 223.76 | 225.90 | 222.85 | 225.89 | 98,887 | +3.49(+1.57%) |
Jan 18, 2024 | 220.91 | 222.80 | 219.54 | 222.40 | 106,610 | +1.53(+0.69%) |
Jan 17, 2024 | 217.76 | 220.96 | 217.76 | 220.87 | 108,704 | +2.83(+1.30%) |
Jan 16, 2024 | 216.75 | 218.57 | 216.72 | 218.03 | 137,645 | -0.07(-0.03%) |
Jan 12, 2024 | 215.71 | 218.28 | 215.14 | 218.10 | 112,552 | +3.48(+1.62%) |
Jan 11, 2024 | 212.47 | 214.88 | 211.84 | 214.62 | 108,858 | +2.22(+1.05%) |
Jan 10, 2024 | 208.69 | 212.44 | 208.69 | 212.40 | 107,993 | +3.88(+1.86%) |
Jan 09, 2024 | 210.02 | 210.11 | 206.99 | 208.52 | 109,278 | -2.47(-1.17%) |
Jan 08, 2024 | 208.43 | 211.16 | 207.60 | 211.00 | 137,749 | +3.70(+1.78%) |
Jan 05, 2024 | 206.62 | 209.51 | 206.62 | 207.30 | 160,180 | +0.43(+0.21%) |
Jan 04, 2024 | 205.27 | 207.80 | 204.87 | 206.87 | 150,491 | +1.49(+0.72%) |
Jan 03, 2024 | 205.95 | 208.74 | 205.15 | 205.38 | 128,989 | -1.93(-0.93%) |
Jan 02, 2024 | 204.58 | 207.33 | 202.59 | 207.32 | 144,386 | +2.18(+1.06%) |
Dec 29, 2023 | 206.51 | 206.59 | 204.58 | 205.13 | 75,132 | -0.59(-0.29%) |
Dec 28, 2023 | 204.32 | 206.54 | 204.32 | 205.72 | 54,778 | +0.30(+0.15%) |
Dec 27, 2023 | 205.05 | 205.76 | 204.09 | 205.42 | 61,144 | -0.03(-0.01%) |
Dec 26, 2023 | 204.95 | 206.11 | 204.62 | 205.45 | 47,485 | +0.41(+0.20%) |
Dec 22, 2023 | 204.72 | 206.62 | 204.69 | 205.04 | 74,613 | +1.44(+0.70%) |
Dec 21, 2023 | 201.16 | 203.80 | 200.27 | 203.61 | 112,947 | +2.72(+1.35%) |
Dec 20, 2023 | 204.76 | 205.18 | 200.64 | 200.89 | 257,676 | -5.38(-2.61%) |
Dec 19, 2023 | 207.58 | 207.59 | 205.95 | 206.27 | 151,578 | -1.05(-0.51%) |
Dec 18, 2023 | 207.65 | 207.94 | 206.00 | 207.32 | 162,601 | +1.25(+0.60%) |
Dec 15, 2023 | 207.25 | 208.22 | 205.41 | 206.07 | 462,064 | -1.96(-0.94%) |
Dec 14, 2023 | 213.49 | 213.49 | 206.74 | 208.03 | 188,095 | -4.14(-1.95%) |
Dec 13, 2023 | 213.47 | 215.27 | 210.48 | 212.17 | 182,612 | -1.62(-0.76%) |
Dec 12, 2023 | 212.25 | 214.98 | 212.25 | 213.80 | 81,155 | +1.89(+0.89%) |
Dec 11, 2023 | 210.65 | 213.93 | 210.65 | 211.90 | 71,629 | +1.09(+0.52%) |
Dec 08, 2023 | 207.01 | 210.89 | 206.84 | 210.82 | 73,213 | +3.21(+1.55%) |
Dec 07, 2023 | 211.31 | 211.31 | 207.45 | 207.61 | 130,756 | -3.71(-1.76%) |
Dec 06, 2023 | 211.63 | 213.34 | 210.84 | 211.31 | 105,631 | -0.46(-0.22%) |
Dec 05, 2023 | 211.72 | 214.41 | 210.34 | 211.77 | 127,124 | -0.22(-0.10%) |
Dec 04, 2023 | 209.56 | 212.70 | 208.64 | 211.99 | 202,472 | +2.40(+1.15%) |