Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 267.46 | 268.92 | 264.62 | 267.29 | 733,136 | -0.48(-0.18%) |
Feb 28, 2024 | 265.83 | 270.49 | 265.50 | 267.76 | 499,018 | +0.42(+0.16%) |
Feb 27, 2024 | 267.00 | 269.62 | 265.48 | 267.35 | 629,780 | +0.02(+0.01%) |
Feb 26, 2024 | 262.41 | 267.69 | 261.55 | 267.33 | 702,357 | +4.56(+1.74%) |
Feb 23, 2024 | 263.85 | 266.44 | 262.77 | 262.77 | 564,552 | +0.71(+0.27%) |
Feb 22, 2024 | 257.09 | 263.32 | 257.09 | 262.06 | 471,222 | +6.14(+2.40%) |
Feb 21, 2024 | 256.18 | 257.80 | 254.84 | 255.92 | 371,433 | +0.64(+0.25%) |
Feb 20, 2024 | 256.36 | 259.63 | 253.78 | 255.28 | 374,303 | -1.80(-0.70%) |
Feb 16, 2024 | 256.88 | 263.64 | 256.75 | 257.08 | 524,533 | +0.20(+0.08%) |
Feb 15, 2024 | 256.13 | 258.52 | 254.31 | 256.88 | 790,901 | +2.45(+0.96%) |
Feb 14, 2024 | 257.17 | 258.69 | 251.60 | 254.43 | 478,870 | -2.79(-1.09%) |
Feb 13, 2024 | 256.56 | 262.75 | 254.19 | 257.22 | 847,464 | +6.35(+2.53%) |
Feb 12, 2024 | 248.44 | 250.96 | 245.93 | 250.87 | 571,696 | +3.30(+1.33%) |
Feb 09, 2024 | 244.92 | 247.65 | 243.64 | 247.57 | 307,866 | +4.31(+1.77%) |
Feb 08, 2024 | 242.86 | 244.58 | 241.04 | 243.26 | 348,732 | +0.01(+0.00%) |
Feb 07, 2024 | 242.62 | 244.73 | 239.36 | 243.25 | 413,640 | +2.29(+0.95%) |
Feb 06, 2024 | 247.63 | 249.11 | 240.21 | 240.96 | 641,163 | -6.71(-2.71%) |
Feb 05, 2024 | 251.03 | 251.03 | 245.01 | 247.67 | 823,116 | -2.97(-1.19%) |
Feb 02, 2024 | 249.44 | 258.69 | 241.12 | 250.64 | 1,707,289 | +10.72(+4.47%) |
Feb 01, 2024 | 238.22 | 241.50 | 236.43 | 239.92 | 1,072,136 | +1.27(+0.53%) |
Jan 31, 2024 | 242.01 | 242.27 | 236.75 | 238.65 | 729,307 | -5.11(-2.10%) |
Jan 30, 2024 | 240.54 | 244.99 | 240.06 | 243.76 | 720,633 | +4.02(+1.68%) |
Jan 29, 2024 | 240.97 | 242.74 | 239.31 | 239.74 | 771,275 | -2.72(-1.12%) |
Jan 26, 2024 | 241.29 | 244.27 | 240.15 | 242.46 | 433,359 | +2.32(+0.97%) |
Jan 25, 2024 | 241.52 | 244.45 | 239.23 | 240.14 | 688,761 | -1.39(-0.57%) |
Jan 24, 2024 | 242.18 | 244.21 | 239.83 | 241.52 | 549,751 | +0.93(+0.39%) |
Jan 23, 2024 | 243.36 | 244.79 | 240.40 | 240.60 | 677,975 | -1.03(-0.43%) |
Jan 22, 2024 | 238.96 | 241.96 | 236.76 | 241.62 | 536,661 | +2.56(+1.07%) |
Jan 19, 2024 | 237.32 | 240.55 | 236.03 | 239.06 | 476,185 | +2.95(+1.25%) |
Jan 18, 2024 | 232.26 | 236.23 | 230.56 | 236.11 | 380,015 | +2.55(+1.09%) |
Jan 17, 2024 | 229.48 | 235.98 | 228.11 | 233.55 | 453,055 | +1.02(+0.44%) |
Jan 16, 2024 | 230.48 | 234.63 | 230.40 | 232.53 | 517,693 | +2.12(+0.92%) |
Jan 12, 2024 | 232.61 | 235.07 | 228.85 | 230.41 | 492,147 | -1.98(-0.85%) |
Jan 11, 2024 | 234.77 | 236.02 | 231.52 | 232.38 | 397,305 | -1.26(-0.54%) |
Jan 10, 2024 | 231.54 | 234.08 | 230.54 | 233.64 | 335,002 | +1.32(+0.57%) |
Jan 09, 2024 | 237.43 | 238.31 | 229.69 | 232.32 | 424,240 | -4.70(-1.98%) |
Jan 08, 2024 | 234.78 | 237.29 | 229.50 | 237.02 | 736,640 | +3.00(+1.28%) |
Jan 05, 2024 | 232.47 | 235.28 | 230.43 | 234.02 | 478,846 | +1.87(+0.80%) |
Jan 04, 2024 | 232.78 | 237.75 | 231.88 | 232.16 | 536,528 | -0.05(-0.02%) |
Jan 03, 2024 | 230.57 | 235.35 | 229.54 | 232.21 | 599,605 | +1.98(+0.86%) |
Jan 02, 2024 | 228.32 | 230.38 | 223.30 | 230.23 | 553,756 | +3.12(+1.38%) |
Dec 29, 2023 | 228.77 | 228.93 | 226.31 | 227.11 | 274,653 | -0.84(-0.37%) |
Dec 28, 2023 | 227.22 | 228.96 | 226.97 | 227.94 | 201,615 | +0.79(+0.35%) |
Dec 27, 2023 | 227.23 | 228.60 | 226.17 | 227.16 | 288,555 | +0.39(+0.17%) |
Dec 26, 2023 | 225.62 | 228.01 | 224.70 | 226.77 | 385,420 | +1.52(+0.67%) |
Dec 22, 2023 | 222.20 | 226.07 | 221.88 | 225.25 | 668,000 | +2.74(+1.23%) |
Dec 21, 2023 | 220.57 | 222.60 | 217.66 | 222.51 | 695,759 | +1.42(+0.64%) |
Dec 20, 2023 | 217.46 | 224.51 | 217.46 | 221.09 | 769,862 | -1.01(-0.45%) |
Dec 19, 2023 | 218.39 | 223.88 | 218.39 | 222.10 | 879,921 | +4.36(+2.00%) |
Dec 18, 2023 | 214.71 | 219.72 | 213.37 | 217.74 | 1,323,191 | +8.32(+3.97%) |
Dec 15, 2023 | 212.73 | 215.38 | 207.97 | 209.42 | 1,511,932 | -4.93(-2.30%) |
Dec 14, 2023 | 213.52 | 216.58 | 211.31 | 214.34 | 1,798,483 | +0.13(+0.06%) |
Dec 13, 2023 | 227.49 | 228.48 | 212.17 | 214.22 | 1,058,473 | -13.27(-5.83%) |
Dec 12, 2023 | 224.82 | 229.61 | 224.03 | 227.49 | 655,587 | +2.66(+1.18%) |
Dec 11, 2023 | 224.21 | 227.59 | 222.04 | 224.82 | 499,345 | +1.22(+0.54%) |
Dec 08, 2023 | 216.80 | 224.66 | 215.58 | 223.60 | 796,266 | +7.75(+3.59%) |
Dec 07, 2023 | 216.31 | 217.27 | 213.75 | 215.85 | 1,098,913 | -0.46(-0.21%) |
Dec 06, 2023 | 222.73 | 224.28 | 216.24 | 216.31 | 709,174 | -5.24(-2.36%) |
Dec 05, 2023 | 220.80 | 221.63 | 217.51 | 221.55 | 499,365 | -0.36(-0.16%) |
Dec 04, 2023 | 221.12 | 224.71 | 220.51 | 221.91 | 582,610 | +0.42(+0.19%) |