Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 252.78 | 254.36 | 251.42 | 251.90 | 1,499,572 | -0.17(-0.07%) |
Feb 28, 2024 | 250.78 | 253.74 | 249.95 | 252.07 | 1,109,454 | +1.06(+0.42%) |
Feb 27, 2024 | 252.72 | 254.54 | 250.70 | 251.00 | 1,470,133 | -2.06(-0.81%) |
Feb 26, 2024 | 255.16 | 257.32 | 252.00 | 253.06 | 1,583,060 | -3.44(-1.34%) |
Feb 23, 2024 | 255.31 | 257.64 | 254.50 | 256.50 | 1,214,218 | +1.81(+0.71%) |
Feb 22, 2024 | 256.04 | 256.64 | 254.36 | 254.69 | 1,409,668 | -1.42(-0.56%) |
Feb 21, 2024 | 259.83 | 259.84 | 254.25 | 256.11 | 1,355,119 | +3.81(+1.51%) |
Feb 20, 2024 | 254.42 | 256.24 | 249.87 | 252.30 | 1,542,109 | +1.74(+0.69%) |
Feb 16, 2024 | 252.01 | 252.94 | 249.75 | 250.56 | 1,161,701 | -2.29(-0.90%) |
Feb 15, 2024 | 251.73 | 255.50 | 251.73 | 252.85 | 1,529,237 | +2.07(+0.82%) |
Feb 14, 2024 | 249.49 | 252.66 | 248.95 | 250.78 | 1,581,315 | +1.98(+0.80%) |
Feb 13, 2024 | 250.50 | 250.89 | 246.82 | 248.81 | 983,639 | -3.63(-1.44%) |
Feb 12, 2024 | 253.16 | 253.65 | 250.61 | 252.43 | 714,602 | -0.91(-0.36%) |
Feb 09, 2024 | 252.76 | 254.86 | 252.21 | 253.34 | 934,690 | +0.78(+0.31%) |
Feb 08, 2024 | 249.35 | 252.90 | 249.35 | 252.56 | 980,907 | +3.48(+1.40%) |
Feb 07, 2024 | 250.96 | 251.76 | 248.63 | 249.08 | 1,110,266 | -1.30(-0.52%) |
Feb 06, 2024 | 247.03 | 252.02 | 246.57 | 250.38 | 957,856 | +3.36(+1.36%) |
Feb 05, 2024 | 249.33 | 251.39 | 246.83 | 247.03 | 1,259,767 | -2.59(-1.04%) |
Feb 02, 2024 | 252.16 | 252.52 | 246.91 | 249.61 | 2,553,046 | -4.13(-1.63%) |
Feb 01, 2024 | 248.85 | 254.30 | 245.78 | 253.74 | 4,024,849 | +21.22(+9.12%) |
Jan 31, 2024 | 235.11 | 236.15 | 232.33 | 232.52 | 1,753,347 | -1.59(-0.68%) |
Jan 30, 2024 | 234.16 | 235.70 | 231.79 | 234.11 | 1,819,679 | -1.54(-0.65%) |
Jan 29, 2024 | 228.97 | 236.46 | 226.72 | 235.65 | 2,797,580 | +4.10(+1.77%) |
Jan 26, 2024 | 230.19 | 232.47 | 224.59 | 231.55 | 3,708,458 | -3.55(-1.51%) |
Jan 25, 2024 | 236.05 | 237.08 | 232.51 | 235.10 | 2,580,474 | +0.77(+0.33%) |
Jan 24, 2024 | 239.60 | 239.60 | 233.77 | 234.33 | 1,282,141 | -4.44(-1.86%) |
Jan 23, 2024 | 239.03 | 239.85 | 236.32 | 238.77 | 1,661,415 | +1.40(+0.59%) |
Jan 22, 2024 | 236.91 | 239.16 | 234.34 | 237.36 | 1,689,251 | +6.02(+2.60%) |
Jan 19, 2024 | 232.01 | 233.25 | 230.01 | 231.34 | 1,433,186 | -0.21(-0.09%) |
Jan 18, 2024 | 223.82 | 233.57 | 222.57 | 231.55 | 2,900,182 | +8.03(+3.59%) |
Jan 17, 2024 | 222.57 | 225.89 | 221.91 | 223.53 | 1,068,022 | -2.92(-1.29%) |
Jan 16, 2024 | 225.87 | 227.67 | 224.17 | 226.44 | 1,080,079 | -0.44(-0.19%) |
Jan 12, 2024 | 225.22 | 227.11 | 223.63 | 226.88 | 636,650 | +2.90(+1.29%) |
Jan 11, 2024 | 225.36 | 225.36 | 221.83 | 223.98 | 799,942 | -2.22(-0.98%) |
Jan 10, 2024 | 224.40 | 226.26 | 223.66 | 226.20 | 665,258 | +1.19(+0.53%) |
Jan 09, 2024 | 225.34 | 226.12 | 223.64 | 225.02 | 1,004,625 | -2.04(-0.90%) |
Jan 08, 2024 | 225.93 | 227.29 | 223.47 | 227.06 | 1,314,614 | +0.68(+0.30%) |
Jan 05, 2024 | 228.41 | 229.23 | 225.80 | 226.37 | 1,262,182 | -1.98(-0.87%) |
Jan 04, 2024 | 230.09 | 230.72 | 228.17 | 228.35 | 943,691 | -1.93(-0.84%) |
Jan 03, 2024 | 232.86 | 232.86 | 229.30 | 230.28 | 851,204 | -2.66(-1.14%) |
Jan 02, 2024 | 232.85 | 235.49 | 231.53 | 232.94 | 719,435 | -0.71(-0.30%) |
Dec 29, 2023 | 233.77 | 234.49 | 232.45 | 233.65 | 694,666 | -0.15(-0.06%) |
Dec 28, 2023 | 233.23 | 234.21 | 232.69 | 233.80 | 558,561 | +0.99(+0.42%) |
Dec 27, 2023 | 232.46 | 233.91 | 231.99 | 232.81 | 655,769 | -0.80(-0.34%) |
Dec 26, 2023 | 231.42 | 234.89 | 231.35 | 233.61 | 938,743 | +2.19(+0.95%) |
Dec 22, 2023 | 232.24 | 233.84 | 230.87 | 231.41 | 802,543 | -0.30(-0.13%) |
Dec 21, 2023 | 226.91 | 231.95 | 226.91 | 231.71 | 938,530 | +4.59(+2.02%) |
Dec 20, 2023 | 228.77 | 232.96 | 226.87 | 227.12 | 802,424 | -3.80(-1.64%) |
Dec 19, 2023 | 229.75 | 231.19 | 228.11 | 230.92 | 926,702 | +1.41(+0.62%) |
Dec 18, 2023 | 230.86 | 233.30 | 229.39 | 229.51 | 851,775 | -0.08(-0.03%) |
Dec 15, 2023 | 227.98 | 232.04 | 227.90 | 229.59 | 1,945,304 | -1.48(-0.64%) |
Dec 14, 2023 | 225.26 | 231.19 | 224.46 | 231.07 | 1,555,119 | +6.09(+2.71%) |
Dec 13, 2023 | 219.16 | 225.16 | 217.71 | 224.98 | 1,023,695 | +5.28(+2.40%) |
Dec 12, 2023 | 219.51 | 220.54 | 218.47 | 219.70 | 1,078,692 | +0.51(+0.23%) |
Dec 11, 2023 | 219.37 | 220.38 | 218.29 | 219.19 | 1,118,983 | +0.74(+0.34%) |
Dec 08, 2023 | 224.83 | 225.01 | 218.32 | 218.44 | 1,497,927 | -6.32(-2.81%) |
Dec 07, 2023 | 226.39 | 226.46 | 222.66 | 224.76 | 935,659 | -0.68(-0.30%) |
Dec 06, 2023 | 222.51 | 226.10 | 221.28 | 225.44 | 1,899,266 | +4.12(+1.86%) |
Dec 05, 2023 | 224.01 | 224.35 | 220.93 | 221.32 | 932,639 | -4.07(-1.81%) |
Dec 04, 2023 | 223.08 | 226.59 | 222.41 | 225.39 | 1,461,299 | +1.54(+0.69%) |