Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 232.89 | 233.57 | 231.65 | 232.63 | 3,041,907 | +0.38(+0.16%) |
Feb 28, 2024 | 231.70 | 234.11 | 230.34 | 232.25 | 2,370,971 | +1.05(+0.45%) |
Feb 27, 2024 | 232.44 | 233.25 | 230.22 | 231.21 | 2,224,358 | -0.21(-0.09%) |
Feb 26, 2024 | 229.74 | 232.37 | 228.23 | 231.41 | 1,967,355 | +1.46(+0.64%) |
Feb 23, 2024 | 229.07 | 230.71 | 227.29 | 229.95 | 2,152,478 | -1.42(-0.62%) |
Feb 22, 2024 | 229.37 | 232.41 | 227.76 | 231.37 | 3,195,453 | +0.18(+0.08%) |
Feb 21, 2024 | 227.35 | 231.29 | 226.77 | 231.20 | 3,545,036 | +4.55(+2.01%) |
Feb 20, 2024 | 229.05 | 229.58 | 226.33 | 226.65 | 3,767,932 | -2.40(-1.05%) |
Feb 16, 2024 | 229.47 | 231.57 | 228.49 | 229.05 | 2,713,410 | +0.02(+0.01%) |
Feb 15, 2024 | 222.04 | 229.63 | 222.04 | 229.03 | 3,319,656 | +6.13(+2.75%) |
Feb 14, 2024 | 225.15 | 227.00 | 222.19 | 222.90 | 2,224,980 | -1.44(-0.64%) |
Feb 13, 2024 | 227.92 | 228.61 | 223.27 | 224.34 | 1,761,548 | -2.50(-1.10%) |
Feb 12, 2024 | 225.22 | 227.59 | 225.09 | 226.84 | 2,413,465 | +2.10(+0.93%) |
Feb 09, 2024 | 229.21 | 230.86 | 224.36 | 224.75 | 1,561,328 | -4.49(-1.96%) |
Feb 08, 2024 | 225.52 | 229.92 | 225.17 | 229.24 | 1,527,951 | +3.96(+1.76%) |
Feb 07, 2024 | 225.57 | 226.69 | 223.39 | 225.28 | 1,392,078 | -0.29(-0.13%) |
Feb 06, 2024 | 224.63 | 227.50 | 223.64 | 225.57 | 1,719,578 | +1.87(+0.84%) |
Feb 05, 2024 | 223.94 | 225.46 | 221.76 | 223.70 | 2,208,964 | -1.30(-0.58%) |
Feb 02, 2024 | 227.78 | 229.18 | 224.19 | 224.99 | 1,920,017 | -1.07(-0.47%) |
Feb 01, 2024 | 227.96 | 229.46 | 224.41 | 226.06 | 2,327,434 | -1.27(-0.56%) |
Jan 31, 2024 | 231.31 | 231.74 | 226.98 | 227.33 | 2,438,061 | -4.26(-1.84%) |
Jan 30, 2024 | 226.79 | 231.83 | 226.04 | 231.59 | 1,978,579 | +3.69(+1.62%) |
Jan 29, 2024 | 227.16 | 228.23 | 225.49 | 227.90 | 1,870,290 | -0.03(-0.01%) |
Jan 26, 2024 | 225.38 | 228.07 | 224.03 | 227.93 | 2,369,838 | +2.15(+0.95%) |
Jan 25, 2024 | 221.41 | 226.03 | 220.54 | 225.78 | 2,111,221 | +5.25(+2.38%) |
Jan 24, 2024 | 217.99 | 220.53 | 216.52 | 220.53 | 1,619,275 | +3.78(+1.74%) |
Jan 23, 2024 | 213.59 | 217.84 | 213.55 | 216.75 | 2,145,718 | +2.62(+1.22%) |
Jan 22, 2024 | 213.65 | 214.52 | 211.90 | 214.13 | 2,875,724 | -0.34(-0.16%) |
Jan 19, 2024 | 214.15 | 214.75 | 213.42 | 214.47 | 3,385,471 | +0.20(+0.09%) |
Jan 18, 2024 | 214.64 | 214.94 | 212.58 | 214.27 | 2,855,999 | -0.49(-0.23%) |
Jan 17, 2024 | 213.87 | 216.82 | 213.42 | 214.76 | 2,428,357 | -0.88(-0.41%) |
Jan 16, 2024 | 220.50 | 221.25 | 215.64 | 215.64 | 1,726,048 | -5.62(-2.54%) |
Jan 12, 2024 | 221.55 | 222.73 | 219.34 | 221.25 | 2,101,768 | +3.28(+1.51%) |
Jan 11, 2024 | 219.71 | 220.52 | 217.94 | 217.97 | 1,980,047 | -0.64(-0.29%) |
Jan 10, 2024 | 220.72 | 220.74 | 217.65 | 218.61 | 1,463,165 | -2.09(-0.95%) |
Jan 09, 2024 | 224.05 | 224.53 | 219.90 | 220.70 | 1,731,354 | -3.19(-1.42%) |
Jan 08, 2024 | 223.64 | 223.95 | 219.78 | 223.89 | 2,231,466 | -3.69(-1.62%) |
Jan 05, 2024 | 229.12 | 229.69 | 226.77 | 227.58 | 1,589,097 | +0.45(+0.20%) |
Jan 04, 2024 | 231.45 | 232.45 | 226.80 | 227.12 | 1,606,323 | -2.72(-1.18%) |
Jan 03, 2024 | 227.38 | 230.27 | 226.15 | 229.84 | 2,477,032 | +2.07(+0.91%) |
Jan 02, 2024 | 224.55 | 229.27 | 224.41 | 227.77 | 2,143,157 | +5.34(+2.40%) |
Dec 29, 2023 | 223.51 | 223.64 | 221.36 | 222.43 | 2,221,314 | +0.03(+0.01%) |
Dec 28, 2023 | 224.83 | 226.08 | 222.40 | 222.40 | 2,027,112 | -3.94(-1.74%) |
Dec 27, 2023 | 226.57 | 228.04 | 225.50 | 226.34 | 1,158,939 | -1.15(-0.50%) |
Dec 26, 2023 | 227.92 | 229.03 | 227.32 | 227.49 | 1,616,852 | +1.35(+0.60%) |
Dec 22, 2023 | 228.08 | 228.79 | 226.12 | 226.14 | 2,054,278 | -0.11(-0.05%) |
Dec 21, 2023 | 225.21 | 226.56 | 224.28 | 226.25 | 1,409,540 | +1.70(+0.76%) |
Dec 20, 2023 | 229.93 | 230.65 | 224.49 | 224.55 | 2,660,781 | -4.41(-1.93%) |
Dec 19, 2023 | 226.61 | 229.67 | 226.42 | 228.96 | 1,884,200 | +2.66(+1.18%) |
Dec 18, 2023 | 227.68 | 229.62 | 226.25 | 226.30 | 1,790,681 | +1.62(+0.72%) |
Dec 15, 2023 | 224.24 | 224.92 | 223.15 | 224.68 | 3,994,995 | -1.28(-0.57%) |
Dec 14, 2023 | 221.68 | 227.24 | 221.68 | 225.96 | 2,867,019 | +5.77(+2.62%) |
Dec 13, 2023 | 217.52 | 220.56 | 217.27 | 220.20 | 2,891,717 | +2.31(+1.06%) |
Dec 12, 2023 | 219.31 | 219.42 | 216.89 | 217.88 | 2,489,452 | -3.12(-1.41%) |
Dec 11, 2023 | 220.62 | 221.87 | 219.13 | 221.00 | 2,028,184 | +0.38(+0.17%) |
Dec 08, 2023 | 220.17 | 221.12 | 218.98 | 220.62 | 2,306,642 | +2.42(+1.11%) |
Dec 07, 2023 | 220.57 | 223.91 | 217.35 | 218.20 | 4,000,413 | -1.45(-0.66%) |
Dec 06, 2023 | 221.92 | 224.03 | 218.82 | 219.65 | 3,888,374 | -3.67(-1.64%) |
Dec 05, 2023 | 228.17 | 228.17 | 223.06 | 223.32 | 2,483,304 | -4.52(-1.98%) |
Dec 04, 2023 | 228.04 | 230.29 | 226.53 | 227.84 | 2,531,222 | -1.78(-0.78%) |