Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 244.48 | 244.95 | 241.96 | 243.60 | 154,826 | -0.11(-0.04%) |
Feb 28, 2024 | 242.27 | 245.42 | 242.27 | 243.71 | 107,640 | +0.78(+0.32%) |
Feb 27, 2024 | 245.09 | 245.86 | 242.31 | 242.93 | 127,575 | -2.59(-1.06%) |
Feb 26, 2024 | 248.01 | 249.26 | 245.28 | 245.52 | 105,193 | -2.72(-1.10%) |
Feb 23, 2024 | 252.17 | 252.69 | 247.93 | 248.24 | 130,964 | -2.37(-0.95%) |
Feb 22, 2024 | 246.21 | 251.18 | 246.21 | 250.62 | 151,166 | +5.38(+2.20%) |
Feb 21, 2024 | 244.14 | 245.38 | 242.99 | 245.23 | 140,255 | +0.85(+0.35%) |
Feb 20, 2024 | 242.29 | 244.89 | 242.29 | 244.38 | 138,569 | +0.32(+0.13%) |
Feb 16, 2024 | 242.60 | 245.62 | 241.53 | 244.06 | 128,606 | +1.56(+0.65%) |
Feb 15, 2024 | 238.73 | 244.84 | 237.80 | 242.50 | 154,302 | +5.22(+2.20%) |
Feb 14, 2024 | 230.18 | 240.06 | 224.63 | 237.28 | 200,346 | +4.37(+1.87%) |
Feb 13, 2024 | 234.75 | 236.92 | 230.88 | 232.91 | 176,778 | -3.36(-1.42%) |
Feb 12, 2024 | 234.49 | 239.46 | 234.15 | 236.27 | 204,568 | -3.82(-1.59%) |
Feb 09, 2024 | 234.83 | 240.16 | 233.87 | 240.09 | 139,290 | +6.47(+2.77%) |
Feb 08, 2024 | 230.71 | 233.85 | 230.06 | 233.62 | 91,538 | +2.91(+1.26%) |
Feb 07, 2024 | 228.90 | 231.52 | 228.90 | 230.71 | 129,119 | +2.05(+0.90%) |
Feb 06, 2024 | 230.41 | 231.95 | 228.22 | 228.66 | 139,977 | -2.40(-1.04%) |
Feb 05, 2024 | 230.29 | 232.45 | 228.99 | 231.06 | 83,238 | -0.66(-0.29%) |
Feb 02, 2024 | 227.75 | 232.43 | 227.75 | 231.72 | 77,238 | +4.49(+1.97%) |
Feb 01, 2024 | 230.63 | 230.63 | 222.38 | 227.24 | 141,559 | -4.63(-2.00%) |
Jan 31, 2024 | 231.69 | 234.40 | 231.21 | 231.87 | 225,710 | +0.82(+0.36%) |
Jan 30, 2024 | 226.75 | 231.35 | 226.75 | 231.05 | 132,270 | +4.30(+1.90%) |
Jan 29, 2024 | 222.60 | 226.89 | 222.16 | 226.75 | 109,473 | +2.92(+1.31%) |
Jan 26, 2024 | 223.90 | 224.26 | 223.06 | 223.83 | 82,000 | +0.38(+0.17%) |
Jan 25, 2024 | 224.74 | 225.37 | 223.19 | 223.46 | 94,725 | -0.48(-0.22%) |
Jan 24, 2024 | 225.97 | 226.94 | 223.90 | 223.94 | 76,126 | -0.71(-0.32%) |
Jan 23, 2024 | 226.35 | 226.83 | 224.41 | 224.65 | 93,401 | -2.32(-1.02%) |
Jan 22, 2024 | 225.62 | 228.06 | 225.35 | 226.97 | 126,516 | +2.60(+1.16%) |
Jan 19, 2024 | 222.25 | 224.38 | 221.34 | 224.37 | 99,559 | +3.47(+1.57%) |
Jan 18, 2024 | 219.41 | 221.30 | 218.06 | 220.90 | 107,334 | +1.53(+0.70%) |
Jan 17, 2024 | 216.30 | 219.47 | 216.30 | 219.38 | 109,443 | +2.81(+1.30%) |
Jan 16, 2024 | 215.29 | 217.10 | 215.26 | 216.56 | 138,581 | -0.07(-0.03%) |
Jan 12, 2024 | 214.26 | 216.81 | 213.69 | 216.63 | 113,317 | +3.46(+1.62%) |
Jan 11, 2024 | 211.04 | 213.43 | 210.41 | 213.18 | 109,597 | +2.21(+1.05%) |
Jan 10, 2024 | 207.28 | 211.01 | 207.28 | 210.97 | 108,727 | +3.85(+1.86%) |
Jan 09, 2024 | 208.60 | 208.69 | 205.59 | 207.12 | 110,020 | -2.46(-1.17%) |
Jan 08, 2024 | 207.03 | 209.74 | 206.19 | 209.57 | 138,685 | +3.67(+1.78%) |
Jan 05, 2024 | 205.22 | 208.10 | 205.22 | 205.90 | 161,268 | +0.42(+0.21%) |
Jan 04, 2024 | 203.89 | 206.39 | 203.48 | 205.47 | 151,514 | +1.48(+0.72%) |
Jan 03, 2024 | 204.56 | 207.33 | 203.77 | 204.00 | 129,865 | -1.92(-0.93%) |
Jan 02, 2024 | 203.19 | 205.93 | 201.22 | 205.92 | 145,367 | +2.17(+1.06%) |
Dec 29, 2023 | 205.12 | 205.19 | 203.19 | 203.75 | 75,643 | -0.58(-0.29%) |
Dec 28, 2023 | 202.94 | 205.15 | 202.94 | 204.33 | 55,150 | +0.30(+0.15%) |
Dec 27, 2023 | 203.67 | 204.37 | 202.71 | 204.04 | 61,559 | -0.03(-0.01%) |
Dec 26, 2023 | 203.57 | 204.72 | 203.24 | 204.07 | 47,808 | +0.41(+0.20%) |
Dec 22, 2023 | 203.33 | 205.23 | 203.31 | 203.66 | 75,119 | +1.42(+0.70%) |
Dec 21, 2023 | 199.80 | 202.42 | 198.92 | 202.24 | 113,715 | +2.70(+1.36%) |
Dec 20, 2023 | 203.38 | 203.79 | 199.29 | 199.53 | 259,426 | -5.35(-2.61%) |
Dec 19, 2023 | 206.18 | 206.19 | 204.56 | 204.88 | 152,608 | -1.04(-0.51%) |
Dec 18, 2023 | 206.25 | 206.54 | 204.61 | 205.92 | 163,706 | +1.24(+0.60%) |
Dec 15, 2023 | 205.85 | 206.82 | 204.03 | 204.68 | 465,203 | -1.95(-0.94%) |
Dec 14, 2023 | 212.05 | 212.05 | 205.34 | 206.63 | 189,373 | -4.11(-1.95%) |
Dec 13, 2023 | 212.03 | 213.82 | 209.06 | 210.74 | 183,853 | -1.61(-0.76%) |
Dec 12, 2023 | 210.82 | 213.53 | 210.82 | 212.35 | 81,707 | +1.88(+0.89%) |
Dec 11, 2023 | 209.23 | 212.48 | 209.23 | 210.47 | 72,116 | +1.08(+0.52%) |
Dec 08, 2023 | 205.61 | 209.46 | 205.44 | 209.39 | 73,711 | +3.19(+1.55%) |
Dec 07, 2023 | 209.89 | 209.89 | 206.05 | 206.21 | 131,645 | -3.68(-1.76%) |
Dec 06, 2023 | 210.21 | 211.90 | 209.41 | 209.89 | 106,349 | -0.46(-0.22%) |
Dec 05, 2023 | 210.29 | 212.96 | 208.92 | 210.34 | 127,988 | -0.22(-0.10%) |
Dec 04, 2023 | 208.15 | 211.26 | 207.24 | 210.56 | 203,847 | +2.39(+1.15%) |