Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 247.75 | 248.96 | 245.95 | 248.52 | 1,938,293 | +1.08(+0.44%) |
Feb 28, 2024 | 247.07 | 247.58 | 245.11 | 247.44 | 948,555 | +0.35(+0.14%) |
Feb 27, 2024 | 246.26 | 248.19 | 244.84 | 247.09 | 1,172,749 | +0.27(+0.11%) |
Feb 26, 2024 | 247.02 | 248.33 | 245.65 | 246.82 | 1,108,330 | -0.41(-0.17%) |
Feb 23, 2024 | 245.47 | 248.60 | 244.61 | 247.23 | 910,907 | +1.53(+0.62%) |
Feb 22, 2024 | 245.58 | 247.31 | 244.09 | 245.70 | 1,154,603 | +0.09(+0.04%) |
Feb 21, 2024 | 245.75 | 247.47 | 244.48 | 245.61 | 603,827 | +0.35(+0.14%) |
Feb 20, 2024 | 244.04 | 248.56 | 244.04 | 245.26 | 744,078 | +1.42(+0.58%) |
Feb 16, 2024 | 243.96 | 246.09 | 242.12 | 243.84 | 834,644 | -1.06(-0.43%) |
Feb 15, 2024 | 244.72 | 246.15 | 242.98 | 244.90 | 703,594 | +1.30(+0.53%) |
Feb 14, 2024 | 244.56 | 244.89 | 242.40 | 243.60 | 667,422 | -0.98(-0.40%) |
Feb 13, 2024 | 245.05 | 247.03 | 242.91 | 244.58 | 933,534 | -2.50(-1.01%) |
Feb 12, 2024 | 243.17 | 248.12 | 242.89 | 247.08 | 1,365,456 | +4.53(+1.87%) |
Feb 09, 2024 | 242.45 | 244.52 | 241.59 | 242.55 | 1,219,297 | -0.50(-0.21%) |
Feb 08, 2024 | 244.00 | 244.22 | 241.80 | 243.05 | 1,138,674 | -1.37(-0.56%) |
Feb 07, 2024 | 245.90 | 246.77 | 241.17 | 244.42 | 994,254 | -3.34(-1.35%) |
Feb 06, 2024 | 246.08 | 248.77 | 245.13 | 247.76 | 1,103,113 | +1.58(+0.64%) |
Feb 05, 2024 | 247.95 | 249.06 | 245.68 | 246.18 | 1,327,013 | -3.52(-1.41%) |
Feb 02, 2024 | 251.23 | 251.25 | 247.68 | 249.69 | 1,172,480 | -2.08(-0.83%) |
Feb 01, 2024 | 244.62 | 251.78 | 243.59 | 251.78 | 1,039,641 | +7.57(+3.10%) |
Jan 31, 2024 | 247.36 | 247.69 | 242.98 | 244.20 | 1,120,275 | -3.34(-1.35%) |
Jan 30, 2024 | 249.57 | 250.09 | 245.83 | 247.54 | 953,879 | -2.36(-0.94%) |
Jan 29, 2024 | 248.11 | 250.06 | 246.28 | 249.90 | 1,479,057 | +1.29(+0.52%) |
Jan 26, 2024 | 250.52 | 251.03 | 248.17 | 248.61 | 1,082,335 | -0.71(-0.28%) |
Jan 25, 2024 | 247.81 | 249.37 | 247.37 | 249.31 | 800,362 | +2.79(+1.13%) |
Jan 24, 2024 | 251.14 | 251.94 | 246.41 | 246.52 | 1,157,539 | -5.56(-2.21%) |
Jan 23, 2024 | 250.28 | 252.34 | 250.00 | 252.08 | 806,724 | +1.35(+0.54%) |
Jan 22, 2024 | 253.47 | 254.45 | 250.63 | 250.73 | 831,495 | -2.31(-0.91%) |
Jan 19, 2024 | 253.59 | 254.27 | 250.43 | 253.04 | 951,479 | +0.30(+0.12%) |
Jan 18, 2024 | 250.66 | 253.53 | 250.48 | 252.74 | 702,288 | +0.99(+0.39%) |
Jan 17, 2024 | 253.52 | 254.74 | 251.54 | 251.76 | 1,072,458 | -2.71(-1.06%) |
Jan 16, 2024 | 258.74 | 259.03 | 254.30 | 254.47 | 1,249,265 | -2.91(-1.13%) |
Jan 12, 2024 | 257.39 | 259.37 | 256.53 | 257.38 | 1,520,871 | +0.88(+0.34%) |
Jan 11, 2024 | 254.09 | 256.84 | 253.41 | 256.50 | 1,707,070 | +2.64(+1.04%) |
Jan 10, 2024 | 252.27 | 254.87 | 251.61 | 253.86 | 1,853,163 | +1.23(+0.49%) |
Jan 09, 2024 | 248.38 | 252.69 | 246.15 | 252.63 | 1,454,969 | +3.53(+1.42%) |
Jan 08, 2024 | 247.26 | 250.79 | 247.26 | 249.10 | 2,091,172 | +2.46(+1.00%) |
Jan 05, 2024 | 243.62 | 252.18 | 242.43 | 246.64 | 2,644,184 | +5.18(+2.15%) |
Jan 04, 2024 | 241.37 | 242.69 | 240.99 | 241.46 | 1,333,933 | +0.91(+0.38%) |
Jan 03, 2024 | 242.78 | 243.47 | 240.33 | 240.56 | 1,614,911 | -2.46(-1.01%) |
Jan 02, 2024 | 239.78 | 244.17 | 239.63 | 243.02 | 1,254,984 | +2.13(+0.89%) |
Dec 29, 2023 | 241.35 | 241.95 | 240.52 | 240.88 | 743,961 | -0.41(-0.17%) |
Dec 28, 2023 | 239.25 | 241.58 | 239.25 | 241.29 | 826,995 | +2.03(+0.85%) |
Dec 27, 2023 | 237.83 | 239.35 | 237.41 | 239.26 | 605,104 | +1.13(+0.47%) |
Dec 26, 2023 | 236.62 | 239.58 | 236.33 | 238.13 | 570,015 | +1.11(+0.47%) |
Dec 22, 2023 | 236.12 | 238.42 | 235.26 | 237.03 | 878,542 | +2.00(+0.85%) |
Dec 21, 2023 | 235.65 | 236.77 | 234.32 | 235.03 | 1,132,068 | +0.80(+0.34%) |
Dec 20, 2023 | 238.82 | 239.52 | 233.90 | 234.23 | 1,326,663 | -6.00(-2.50%) |
Dec 19, 2023 | 238.58 | 240.72 | 238.27 | 240.23 | 1,119,486 | +2.19(+0.92%) |
Dec 18, 2023 | 236.78 | 238.39 | 235.24 | 238.03 | 1,233,920 | +2.42(+1.03%) |
Dec 15, 2023 | 239.13 | 239.37 | 234.64 | 235.61 | 1,729,333 | -4.55(-1.90%) |
Dec 14, 2023 | 242.45 | 243.53 | 240.07 | 240.17 | 1,287,122 | -1.56(-0.64%) |
Dec 13, 2023 | 235.16 | 243.20 | 233.91 | 241.72 | 1,246,285 | +6.74(+2.87%) |
Dec 12, 2023 | 235.87 | 235.92 | 233.87 | 234.99 | 1,278,287 | +0.13(+0.06%) |
Dec 11, 2023 | 234.38 | 235.52 | 233.17 | 234.86 | 806,971 | +1.25(+0.54%) |
Dec 08, 2023 | 234.72 | 235.78 | 233.34 | 233.60 | 904,786 | -1.41(-0.60%) |
Dec 07, 2023 | 234.44 | 235.69 | 232.93 | 235.02 | 1,051,026 | +0.76(+0.32%) |
Dec 06, 2023 | 235.12 | 236.26 | 231.78 | 234.26 | 1,236,120 | -1.55(-0.66%) |
Dec 05, 2023 | 239.04 | 239.63 | 232.66 | 235.81 | 1,251,838 | -3.64(-1.52%) |
Dec 04, 2023 | 239.68 | 242.50 | 238.93 | 239.45 | 1,327,053 | -1.63(-0.68%) |