Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 245.99 | 246.82 | 243.35 | 245.56 | 811,735 | +1.30(+0.53%) |
Feb 28, 2024 | 243.06 | 245.26 | 242.84 | 244.27 | 400,117 | +0.64(+0.26%) |
Feb 27, 2024 | 245.84 | 245.84 | 242.94 | 243.63 | 408,697 | -1.96(-0.80%) |
Feb 26, 2024 | 246.49 | 247.53 | 244.63 | 245.58 | 450,992 | -0.88(-0.36%) |
Feb 23, 2024 | 246.40 | 247.40 | 244.72 | 246.46 | 464,653 | +0.17(+0.07%) |
Feb 22, 2024 | 243.27 | 246.81 | 243.07 | 246.29 | 702,213 | +6.19(+2.58%) |
Feb 21, 2024 | 239.94 | 240.48 | 237.59 | 240.10 | 536,763 | -0.45(-0.19%) |
Feb 20, 2024 | 238.38 | 241.23 | 237.14 | 240.55 | 644,446 | +0.42(+0.17%) |
Feb 16, 2024 | 242.36 | 242.86 | 239.31 | 240.13 | 864,095 | -1.37(-0.57%) |
Feb 15, 2024 | 239.12 | 242.26 | 239.09 | 241.51 | 523,262 | +3.25(+1.37%) |
Feb 14, 2024 | 237.96 | 239.49 | 235.37 | 238.25 | 975,178 | +2.00(+0.85%) |
Feb 13, 2024 | 235.54 | 237.56 | 233.84 | 236.25 | 991,467 | -4.51(-1.87%) |
Feb 12, 2024 | 243.69 | 244.78 | 240.55 | 240.76 | 693,770 | -3.21(-1.32%) |
Feb 09, 2024 | 243.05 | 244.15 | 240.25 | 243.97 | 889,380 | +1.26(+0.52%) |
Feb 08, 2024 | 236.38 | 243.51 | 235.85 | 242.71 | 1,094,978 | +6.33(+2.68%) |
Feb 07, 2024 | 233.64 | 246.36 | 232.49 | 236.38 | 2,034,070 | +7.06(+3.08%) |
Feb 06, 2024 | 229.67 | 230.63 | 228.22 | 229.32 | 764,992 | -0.23(-0.10%) |
Feb 05, 2024 | 230.00 | 230.75 | 228.00 | 229.55 | 602,739 | -1.92(-0.83%) |
Feb 02, 2024 | 227.52 | 232.26 | 226.88 | 231.47 | 701,260 | +2.57(+1.12%) |
Feb 01, 2024 | 226.39 | 229.01 | 224.22 | 228.90 | 654,481 | +3.34(+1.48%) |
Jan 31, 2024 | 228.31 | 229.09 | 224.90 | 225.56 | 1,088,716 | -3.48(-1.52%) |
Jan 30, 2024 | 228.46 | 230.62 | 227.95 | 229.04 | 629,117 | +1.10(+0.48%) |
Jan 29, 2024 | 227.90 | 228.19 | 225.46 | 227.94 | 535,599 | -0.58(-0.25%) |
Jan 26, 2024 | 227.83 | 228.61 | 226.86 | 228.51 | 644,772 | +0.70(+0.31%) |
Jan 25, 2024 | 226.83 | 228.34 | 226.44 | 227.82 | 699,758 | +2.65(+1.18%) |
Jan 24, 2024 | 224.38 | 226.91 | 223.50 | 225.17 | 578,292 | +1.55(+0.69%) |
Jan 23, 2024 | 226.78 | 226.83 | 223.36 | 223.62 | 590,732 | -2.13(-0.94%) |
Jan 22, 2024 | 226.34 | 227.11 | 225.47 | 225.75 | 566,550 | +0.37(+0.16%) |
Jan 19, 2024 | 224.58 | 225.85 | 223.65 | 225.38 | 619,119 | +1.50(+0.67%) |
Jan 18, 2024 | 219.07 | 224.12 | 218.70 | 223.88 | 733,751 | +5.93(+2.72%) |
Jan 17, 2024 | 219.01 | 219.32 | 217.61 | 217.95 | 529,235 | -1.64(-0.75%) |
Jan 16, 2024 | 217.56 | 219.95 | 216.56 | 219.59 | 570,554 | +1.57(+0.72%) |
Jan 12, 2024 | 220.92 | 221.68 | 217.43 | 218.02 | 783,627 | -2.08(-0.94%) |
Jan 11, 2024 | 219.14 | 220.26 | 217.68 | 220.10 | 525,488 | +0.96(+0.44%) |
Jan 10, 2024 | 217.01 | 219.86 | 217.01 | 219.14 | 990,299 | +2.08(+0.96%) |
Jan 09, 2024 | 214.69 | 217.14 | 213.93 | 217.06 | 886,441 | -0.03(-0.01%) |
Jan 08, 2024 | 212.95 | 217.48 | 211.63 | 217.09 | 971,084 | +4.15(+1.95%) |
Jan 05, 2024 | 213.41 | 214.35 | 212.06 | 212.94 | 1,085,514 | -1.03(-0.48%) |
Jan 04, 2024 | 215.51 | 215.88 | 213.89 | 213.98 | 916,097 | -2.21(-1.02%) |
Jan 03, 2024 | 218.97 | 219.30 | 216.17 | 216.19 | 799,484 | -3.35(-1.53%) |
Jan 02, 2024 | 225.02 | 225.24 | 218.65 | 219.54 | 1,004,896 | -6.62(-2.93%) |
Dec 29, 2023 | 227.39 | 228.13 | 225.46 | 226.16 | 567,073 | -1.37(-0.60%) |
Dec 28, 2023 | 227.99 | 228.03 | 226.40 | 227.53 | 383,246 | +0.15(+0.07%) |
Dec 27, 2023 | 228.04 | 228.25 | 226.74 | 227.38 | 567,892 | -0.18(-0.08%) |
Dec 26, 2023 | 226.14 | 227.66 | 224.94 | 227.56 | 470,861 | +2.09(+0.93%) |
Dec 22, 2023 | 225.38 | 225.69 | 224.02 | 225.47 | 526,991 | +1.52(+0.68%) |
Dec 21, 2023 | 222.59 | 224.14 | 221.61 | 223.95 | 529,502 | +2.68(+1.21%) |
Dec 20, 2023 | 222.47 | 225.50 | 221.16 | 221.27 | 761,909 | -1.53(-0.69%) |
Dec 19, 2023 | 222.55 | 223.25 | 220.95 | 222.80 | 827,696 | +0.26(+0.12%) |
Dec 18, 2023 | 223.85 | 225.50 | 221.26 | 222.54 | 883,916 | +0.46(+0.21%) |
Dec 15, 2023 | 219.33 | 222.31 | 218.70 | 222.09 | 9,623,304 | +2.78(+1.27%) |
Dec 14, 2023 | 218.66 | 221.36 | 217.07 | 219.31 | 1,630,585 | +2.41(+1.11%) |
Dec 13, 2023 | 216.50 | 218.92 | 215.84 | 216.90 | 967,234 | +0.40(+0.18%) |
Dec 12, 2023 | 213.55 | 218.20 | 212.92 | 216.50 | 945,543 | +1.89(+0.88%) |
Dec 11, 2023 | 214.13 | 218.57 | 214.13 | 214.62 | 1,114,808 | +2.52(+1.19%) |
Dec 08, 2023 | 210.55 | 212.53 | 208.98 | 212.10 | 499,848 | +0.61(+0.29%) |
Dec 07, 2023 | 210.72 | 212.24 | 209.66 | 211.49 | 811,239 | +2.98(+1.43%) |
Dec 06, 2023 | 210.51 | 210.89 | 207.79 | 208.52 | 673,930 | -0.82(-0.39%) |
Dec 05, 2023 | 210.91 | 211.02 | 207.90 | 209.33 | 483,884 | -2.18(-1.03%) |
Dec 04, 2023 | 209.79 | 212.35 | 209.52 | 211.51 | 604,221 | +0.04(+0.02%) |