Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 237.67 | 237.67 | 233.19 | 233.67 | 1,827,460 | -3.57(-1.51%) |
Feb 28, 2024 | 239.01 | 240.41 | 236.94 | 237.25 | 835,835 | -2.07(-0.87%) |
Feb 27, 2024 | 238.89 | 241.49 | 238.60 | 239.32 | 926,379 | -0.48(-0.20%) |
Feb 26, 2024 | 243.91 | 244.28 | 239.63 | 239.79 | 946,920 | -4.44(-1.82%) |
Feb 23, 2024 | 242.01 | 244.64 | 240.97 | 244.24 | 1,000,631 | +2.56(+1.06%) |
Feb 22, 2024 | 243.25 | 243.56 | 238.84 | 241.68 | 1,316,269 | -1.69(-0.69%) |
Feb 21, 2024 | 238.81 | 243.56 | 238.18 | 243.37 | 1,636,848 | +4.62(+1.94%) |
Feb 20, 2024 | 238.84 | 241.46 | 237.59 | 238.74 | 1,203,521 | -0.10(-0.04%) |
Feb 16, 2024 | 237.90 | 242.04 | 236.37 | 238.84 | 1,595,104 | +0.79(+0.33%) |
Feb 15, 2024 | 236.98 | 240.37 | 236.58 | 238.05 | 1,236,204 | +1.34(+0.57%) |
Feb 14, 2024 | 237.11 | 237.64 | 235.04 | 236.71 | 1,612,731 | -0.46(-0.19%) |
Feb 13, 2024 | 241.53 | 243.27 | 235.47 | 237.17 | 1,923,885 | -4.27(-1.77%) |
Feb 12, 2024 | 241.42 | 244.04 | 239.39 | 241.43 | 1,465,065 | -0.38(-0.16%) |
Feb 09, 2024 | 239.04 | 242.11 | 238.41 | 241.81 | 2,112,356 | +3.02(+1.26%) |
Feb 08, 2024 | 236.57 | 241.75 | 236.57 | 238.79 | 1,663,761 | +1.22(+0.51%) |
Feb 07, 2024 | 237.14 | 240.41 | 236.90 | 237.57 | 1,625,492 | +0.79(+0.34%) |
Feb 06, 2024 | 233.59 | 238.77 | 233.26 | 236.78 | 1,684,579 | +3.58(+1.54%) |
Feb 05, 2024 | 235.09 | 236.69 | 232.87 | 233.20 | 1,701,655 | -2.10(-0.89%) |
Feb 02, 2024 | 242.72 | 244.34 | 234.82 | 235.30 | 1,738,189 | -5.12(-2.13%) |
Feb 01, 2024 | 235.61 | 240.42 | 231.28 | 240.42 | 3,171,578 | +3.51(+1.48%) |
Jan 31, 2024 | 236.06 | 239.23 | 234.91 | 236.91 | 2,374,636 | +2.58(+1.10%) |
Jan 30, 2024 | 236.60 | 237.03 | 234.23 | 234.33 | 1,497,637 | -1.63(-0.69%) |
Jan 29, 2024 | 234.44 | 236.09 | 233.93 | 235.96 | 1,092,740 | +1.19(+0.51%) |
Jan 26, 2024 | 235.91 | 236.86 | 233.59 | 234.76 | 899,399 | +0.08(+0.03%) |
Jan 25, 2024 | 233.82 | 234.86 | 232.00 | 234.69 | 847,797 | +1.98(+0.85%) |
Jan 24, 2024 | 236.07 | 237.31 | 232.64 | 232.70 | 1,328,498 | -3.70(-1.57%) |
Jan 23, 2024 | 234.30 | 236.43 | 234.02 | 236.40 | 1,230,466 | +2.39(+1.02%) |
Jan 22, 2024 | 235.11 | 237.22 | 233.59 | 234.01 | 917,016 | +0.00(+0.00%) |
Jan 19, 2024 | 233.35 | 234.24 | 231.52 | 234.01 | 1,265,593 | +0.88(+0.38%) |
Jan 18, 2024 | 232.31 | 234.45 | 231.42 | 233.13 | 1,220,513 | +0.69(+0.30%) |
Jan 17, 2024 | 232.01 | 234.89 | 231.14 | 232.43 | 1,026,175 | -0.69(-0.30%) |
Jan 16, 2024 | 233.19 | 235.69 | 230.89 | 233.13 | 1,598,638 | -1.26(-0.54%) |
Jan 12, 2024 | 234.66 | 236.16 | 233.10 | 234.39 | 1,374,287 | +1.25(+0.54%) |
Jan 11, 2024 | 236.32 | 237.00 | 232.41 | 233.14 | 1,902,778 | -3.37(-1.43%) |
Jan 10, 2024 | 236.09 | 237.81 | 230.85 | 236.51 | 2,221,944 | +0.56(+0.24%) |
Jan 09, 2024 | 245.21 | 247.90 | 235.64 | 235.95 | 2,715,392 | -9.81(-3.99%) |
Jan 08, 2024 | 240.76 | 246.67 | 240.31 | 245.76 | 1,623,633 | +5.59(+2.33%) |
Jan 05, 2024 | 239.89 | 241.93 | 239.11 | 240.16 | 997,754 | -0.81(-0.34%) |
Jan 04, 2024 | 238.83 | 241.50 | 238.59 | 240.97 | 1,312,764 | +2.42(+1.01%) |
Jan 03, 2024 | 243.86 | 244.30 | 238.18 | 238.56 | 1,856,926 | -4.91(-2.02%) |
Jan 02, 2024 | 241.28 | 246.87 | 238.14 | 243.47 | 1,980,155 | +1.58(+0.65%) |
Dec 29, 2023 | 240.78 | 242.19 | 240.44 | 241.89 | 858,709 | +0.79(+0.33%) |
Dec 28, 2023 | 241.03 | 242.14 | 240.70 | 241.09 | 1,128,865 | +0.53(+0.22%) |
Dec 27, 2023 | 240.63 | 241.33 | 239.65 | 240.57 | 1,508,213 | -0.79(-0.33%) |
Dec 26, 2023 | 241.06 | 242.54 | 240.59 | 241.36 | 2,110,498 | +0.30(+0.12%) |
Dec 22, 2023 | 242.18 | 243.42 | 240.63 | 241.06 | 1,990,795 | -0.13(-0.05%) |
Dec 21, 2023 | 238.76 | 241.95 | 238.26 | 241.19 | 1,456,673 | +3.28(+1.38%) |
Dec 20, 2023 | 238.34 | 240.60 | 236.11 | 237.91 | 1,531,186 | -0.79(-0.33%) |
Dec 19, 2023 | 235.72 | 239.04 | 235.72 | 238.70 | 1,715,071 | +2.88(+1.22%) |
Dec 18, 2023 | 236.42 | 238.44 | 235.19 | 235.83 | 1,723,538 | +0.70(+0.30%) |
Dec 15, 2023 | 232.35 | 235.75 | 232.07 | 235.12 | 2,967,391 | -1.49(-0.63%) |
Dec 14, 2023 | 240.25 | 241.41 | 236.29 | 236.61 | 2,258,802 | -1.94(-0.82%) |
Dec 13, 2023 | 234.57 | 238.60 | 233.68 | 238.56 | 1,635,086 | +3.77(+1.61%) |
Dec 12, 2023 | 231.06 | 235.02 | 229.73 | 234.78 | 1,789,209 | +3.25(+1.41%) |
Dec 11, 2023 | 230.61 | 232.72 | 230.49 | 231.53 | 1,694,565 | +1.08(+0.47%) |
Dec 08, 2023 | 232.73 | 232.73 | 230.29 | 230.45 | 1,661,526 | -1.23(-0.53%) |
Dec 07, 2023 | 231.38 | 232.00 | 230.15 | 231.68 | 2,247,982 | +1.03(+0.45%) |
Dec 06, 2023 | 230.94 | 232.08 | 229.47 | 230.65 | 1,751,827 | -0.15(-0.06%) |
Dec 05, 2023 | 234.34 | 234.34 | 230.67 | 230.80 | 2,460,767 | -3.92(-1.67%) |
Dec 04, 2023 | 234.47 | 235.70 | 234.25 | 234.72 | 1,593,560 | -0.67(-0.29%) |