Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 252.68 | 253.30 | 251.12 | 252.58 | 2,607,671 | +1.06(+0.42%) |
Feb 28, 2024 | 251.10 | 251.96 | 250.97 | 251.52 | 2,187,233 | -0.42(-0.17%) |
Feb 27, 2024 | 251.79 | 252.10 | 250.94 | 251.94 | 2,024,103 | +0.70(+0.28%) |
Feb 26, 2024 | 252.02 | 252.44 | 251.20 | 251.24 | 2,582,212 | -0.76(-0.30%) |
Feb 23, 2024 | 252.46 | 252.92 | 251.53 | 252.00 | 2,855,954 | +0.17(+0.07%) |
Feb 22, 2024 | 249.96 | 252.21 | 249.61 | 251.83 | 3,872,548 | +4.88(+1.98%) |
Feb 21, 2024 | 246.05 | 246.99 | 245.13 | 246.95 | 2,170,600 | +0.05(+0.02%) |
Feb 20, 2024 | 247.55 | 247.75 | 245.76 | 246.90 | 3,443,822 | -1.56(-0.63%) |
Feb 16, 2024 | 249.61 | 250.22 | 248.10 | 248.46 | 2,909,168 | -1.31(-0.52%) |
Feb 15, 2024 | 248.34 | 249.94 | 248.02 | 249.77 | 3,032,867 | +1.91(+0.77%) |
Feb 14, 2024 | 246.87 | 248.03 | 245.61 | 247.86 | 2,606,145 | +2.71(+1.11%) |
Feb 13, 2024 | 245.61 | 246.32 | 243.35 | 245.15 | 5,811,447 | -3.99(-1.60%) |
Feb 12, 2024 | 249.04 | 250.34 | 248.72 | 249.14 | 2,769,253 | +0.24(+0.10%) |
Feb 09, 2024 | 247.75 | 249.15 | 247.51 | 248.90 | 2,367,719 | +1.51(+0.61%) |
Feb 08, 2024 | 246.81 | 247.47 | 246.51 | 247.39 | 2,512,998 | +0.61(+0.25%) |
Feb 07, 2024 | 246.00 | 247.09 | 245.38 | 246.78 | 2,304,848 | +1.93(+0.79%) |
Feb 06, 2024 | 244.48 | 245.02 | 243.90 | 244.85 | 2,567,488 | +0.83(+0.34%) |
Feb 05, 2024 | 244.83 | 244.99 | 242.74 | 244.02 | 3,298,126 | -1.16(-0.47%) |
Feb 02, 2024 | 242.96 | 246.01 | 242.69 | 245.18 | 3,876,621 | +2.08(+0.86%) |
Feb 01, 2024 | 240.90 | 243.10 | 240.04 | 243.10 | 3,826,374 | +3.23(+1.35%) |
Jan 31, 2024 | 242.84 | 243.24 | 239.86 | 239.87 | 3,882,580 | -4.11(-1.68%) |
Jan 30, 2024 | 244.07 | 244.33 | 243.57 | 243.98 | 3,098,540 | -0.34(-0.14%) |
Jan 29, 2024 | 242.34 | 244.34 | 242.12 | 244.32 | 3,299,111 | +2.20(+0.91%) |
Jan 26, 2024 | 242.31 | 243.02 | 241.73 | 242.12 | 2,858,243 | -0.20(-0.08%) |
Jan 25, 2024 | 242.19 | 242.56 | 241.07 | 242.32 | 2,993,406 | +1.34(+0.56%) |
Jan 24, 2024 | 242.66 | 242.87 | 240.85 | 240.98 | 3,001,716 | -0.04(-0.02%) |
Jan 23, 2024 | 241.02 | 241.17 | 240.06 | 241.02 | 3,013,782 | +0.44(+0.18%) |
Jan 22, 2024 | 240.54 | 241.40 | 240.05 | 240.58 | 3,951,291 | +1.04(+0.43%) |
Jan 19, 2024 | 237.38 | 239.74 | 236.76 | 239.54 | 3,853,154 | +2.88(+1.22%) |
Jan 18, 2024 | 235.64 | 236.96 | 234.62 | 236.66 | 3,359,114 | +2.07(+0.88%) |
Jan 17, 2024 | 234.41 | 234.87 | 233.43 | 234.59 | 3,336,435 | -1.42(-0.60%) |
Jan 16, 2024 | 236.29 | 236.91 | 235.10 | 236.01 | 3,645,718 | -1.10(-0.46%) |
Jan 12, 2024 | 237.98 | 238.37 | 236.42 | 237.11 | 3,055,020 | +0.04(+0.02%) |
Jan 11, 2024 | 237.52 | 237.86 | 234.92 | 237.07 | 3,375,143 | -0.16(-0.07%) |
Jan 10, 2024 | 236.12 | 237.66 | 235.79 | 237.23 | 3,340,746 | +1.22(+0.52%) |
Jan 09, 2024 | 235.15 | 236.56 | 234.74 | 236.01 | 4,388,101 | -0.44(-0.19%) |
Jan 08, 2024 | 233.27 | 236.56 | 233.26 | 236.45 | 4,155,247 | +3.33(+1.43%) |
Jan 05, 2024 | 232.70 | 234.39 | 232.40 | 233.12 | 3,305,532 | +0.35(+0.15%) |
Jan 04, 2024 | 233.26 | 234.55 | 232.66 | 232.77 | 3,537,911 | -0.60(-0.26%) |
Jan 03, 2024 | 234.53 | 234.74 | 233.11 | 233.37 | 3,923,766 | -2.26(-0.96%) |
Jan 02, 2024 | 235.65 | 236.51 | 234.76 | 235.63 | 4,846,058 | -1.59(-0.67%) |
Dec 29, 2023 | 238.14 | 238.47 | 236.48 | 237.22 | 4,188,765 | -0.91(-0.38%) |
Dec 28, 2023 | 238.25 | 238.74 | 238.13 | 238.13 | 4,098,597 | -0.12(-0.05%) |
Dec 27, 2023 | 238.00 | 238.44 | 237.47 | 238.25 | 5,103,337 | +0.45(+0.19%) |
Dec 26, 2023 | 236.98 | 238.31 | 236.86 | 237.80 | 3,826,587 | +1.17(+0.49%) |
Dec 22, 2023 | 236.59 | 237.51 | 235.64 | 236.63 | 3,662,386 | +0.54(+0.23%) |
Dec 21, 2023 | 235.08 | 236.17 | 234.06 | 236.09 | 4,426,642 | +2.58(+1.11%) |
Dec 20, 2023 | 236.72 | 237.67 | 233.44 | 233.51 | 5,034,253 | -3.53(-1.49%) |
Dec 19, 2023 | 235.71 | 237.08 | 235.71 | 237.04 | 3,747,625 | +1.72(+0.73%) |
Dec 18, 2023 | 234.85 | 235.80 | 234.81 | 235.32 | 3,871,318 | +1.02(+0.43%) |
Dec 15, 2023 | 233.79 | 234.93 | 233.63 | 234.31 | 4,317,142 | -0.32(-0.14%) |
Dec 14, 2023 | 234.65 | 235.57 | 233.19 | 234.62 | 4,875,540 | +1.38(+0.59%) |
Dec 13, 2023 | 229.78 | 233.42 | 229.56 | 233.24 | 4,237,450 | +3.56(+1.55%) |
Dec 12, 2023 | 228.61 | 229.79 | 227.98 | 229.68 | 3,227,123 | +0.87(+0.38%) |
Dec 11, 2023 | 227.71 | 228.85 | 227.53 | 228.81 | 3,089,576 | +0.94(+0.41%) |
Dec 08, 2023 | 226.39 | 228.11 | 226.30 | 227.87 | 2,754,847 | +1.09(+0.48%) |
Dec 07, 2023 | 226.02 | 227.08 | 225.74 | 226.79 | 2,735,498 | +1.80(+0.80%) |
Dec 06, 2023 | 226.92 | 227.19 | 224.91 | 224.99 | 3,185,755 | -0.96(-0.42%) |
Dec 05, 2023 | 225.61 | 226.48 | 225.24 | 225.94 | 3,030,970 | -0.44(-0.19%) |
Dec 04, 2023 | 225.61 | 226.46 | 225.11 | 226.38 | 3,853,344 | -0.82(-0.36%) |