Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 245.09 | 245.09 | 241.61 | 243.93 | 1,183,104 | -0.94(-0.38%) |
Feb 28, 2024 | 243.50 | 245.37 | 242.81 | 244.87 | 670,430 | +1.91(+0.79%) |
Feb 27, 2024 | 242.55 | 243.10 | 241.37 | 242.96 | 670,613 | -0.49(-0.20%) |
Feb 26, 2024 | 244.49 | 245.69 | 243.20 | 243.44 | 594,645 | -0.96(-0.39%) |
Feb 23, 2024 | 244.40 | 244.96 | 243.46 | 244.40 | 482,822 | +0.33(+0.13%) |
Feb 22, 2024 | 241.34 | 244.68 | 240.05 | 244.07 | 633,000 | +4.56(+1.90%) |
Feb 21, 2024 | 241.83 | 242.44 | 237.82 | 239.51 | 776,982 | -1.64(-0.68%) |
Feb 20, 2024 | 237.92 | 242.01 | 236.69 | 241.15 | 1,112,119 | +2.51(+1.05%) |
Feb 16, 2024 | 240.45 | 241.13 | 238.34 | 238.63 | 699,837 | -1.33(-0.55%) |
Feb 15, 2024 | 238.22 | 241.44 | 237.48 | 239.96 | 852,834 | +1.86(+0.78%) |
Feb 14, 2024 | 235.88 | 238.35 | 235.88 | 238.10 | 739,029 | +2.36(+1.00%) |
Feb 13, 2024 | 236.75 | 236.76 | 233.73 | 235.74 | 1,206,894 | +0.70(+0.30%) |
Feb 12, 2024 | 238.42 | 238.72 | 234.51 | 235.04 | 684,441 | -3.21(-1.35%) |
Feb 09, 2024 | 235.51 | 238.59 | 235.51 | 238.26 | 577,246 | +1.81(+0.76%) |
Feb 08, 2024 | 235.38 | 237.56 | 234.81 | 236.45 | 734,483 | +0.83(+0.35%) |
Feb 07, 2024 | 234.14 | 236.36 | 232.10 | 235.62 | 1,076,915 | +2.14(+0.92%) |
Feb 06, 2024 | 236.57 | 237.29 | 233.24 | 233.48 | 1,002,502 | -2.20(-0.94%) |
Feb 05, 2024 | 231.94 | 236.06 | 230.59 | 235.68 | 1,539,383 | +3.51(+1.51%) |
Feb 02, 2024 | 233.45 | 233.75 | 230.36 | 232.17 | 1,032,528 | +0.62(+0.27%) |
Feb 01, 2024 | 229.48 | 231.71 | 226.87 | 231.55 | 1,005,826 | -0.04(-0.02%) |
Jan 31, 2024 | 230.86 | 233.25 | 230.57 | 231.59 | 1,579,879 | +1.59(+0.69%) |
Jan 30, 2024 | 228.86 | 230.62 | 227.70 | 230.01 | 1,084,044 | +1.78(+0.78%) |
Jan 29, 2024 | 231.60 | 232.90 | 228.07 | 228.22 | 1,443,554 | -4.24(-1.82%) |
Jan 26, 2024 | 235.41 | 235.41 | 226.53 | 232.46 | 1,493,067 | -4.71(-1.99%) |
Jan 25, 2024 | 239.43 | 240.21 | 235.24 | 237.17 | 1,045,499 | -1.32(-0.55%) |
Jan 24, 2024 | 240.56 | 240.58 | 238.20 | 238.49 | 666,722 | -0.61(-0.25%) |
Jan 23, 2024 | 237.72 | 240.68 | 237.72 | 239.09 | 692,211 | +2.16(+0.91%) |
Jan 22, 2024 | 237.83 | 239.26 | 236.80 | 236.94 | 670,342 | -1.27(-0.53%) |
Jan 19, 2024 | 237.54 | 239.35 | 236.66 | 238.21 | 835,654 | +1.83(+0.78%) |
Jan 18, 2024 | 231.76 | 237.15 | 230.93 | 236.37 | 892,644 | +2.95(+1.27%) |
Jan 17, 2024 | 233.40 | 237.06 | 232.62 | 233.42 | 732,114 | +0.52(+0.22%) |
Jan 16, 2024 | 234.50 | 236.32 | 232.15 | 232.90 | 864,829 | -1.33(-0.57%) |
Jan 12, 2024 | 232.04 | 234.28 | 231.43 | 234.23 | 848,271 | +2.79(+1.21%) |
Jan 11, 2024 | 230.16 | 231.69 | 229.05 | 231.43 | 921,605 | +1.85(+0.80%) |
Jan 10, 2024 | 225.00 | 229.69 | 225.00 | 229.59 | 901,915 | +4.00(+1.77%) |
Jan 09, 2024 | 226.41 | 226.90 | 223.66 | 225.59 | 948,803 | -2.69(-1.18%) |
Jan 08, 2024 | 226.10 | 228.47 | 224.20 | 228.28 | 942,915 | +3.55(+1.58%) |
Jan 05, 2024 | 225.87 | 226.96 | 222.88 | 224.73 | 734,406 | -0.62(-0.27%) |
Jan 04, 2024 | 226.00 | 228.25 | 225.06 | 225.35 | 886,695 | +0.88(+0.39%) |
Jan 03, 2024 | 225.05 | 227.08 | 224.25 | 224.47 | 1,024,887 | +0.02(+0.01%) |
Jan 02, 2024 | 224.31 | 225.89 | 223.78 | 224.45 | 911,866 | +0.12(+0.05%) |
Dec 29, 2023 | 223.10 | 224.67 | 222.34 | 224.33 | 628,033 | +1.42(+0.64%) |
Dec 28, 2023 | 223.26 | 223.90 | 222.60 | 222.91 | 692,982 | +0.45(+0.20%) |
Dec 27, 2023 | 221.30 | 222.80 | 220.61 | 222.47 | 592,366 | +0.65(+0.29%) |
Dec 26, 2023 | 221.55 | 222.26 | 220.63 | 221.82 | 777,867 | -0.52(-0.23%) |
Dec 22, 2023 | 222.65 | 222.75 | 220.88 | 222.34 | 675,664 | +0.02(+0.01%) |
Dec 21, 2023 | 219.45 | 222.41 | 218.09 | 222.31 | 828,376 | +2.74(+1.25%) |
Dec 20, 2023 | 222.70 | 223.43 | 219.56 | 219.57 | 1,419,334 | -4.47(-1.99%) |
Dec 19, 2023 | 226.63 | 227.98 | 223.32 | 224.04 | 1,366,783 | -2.96(-1.31%) |
Dec 18, 2023 | 224.05 | 228.34 | 223.25 | 227.00 | 1,577,985 | +4.74(+2.13%) |
Dec 15, 2023 | 220.01 | 224.45 | 219.82 | 222.26 | 2,564,504 | -4.22(-1.86%) |
Dec 14, 2023 | 242.82 | 245.49 | 222.57 | 226.49 | 3,470,673 | -18.13(-7.41%) |
Dec 13, 2023 | 247.89 | 248.34 | 244.03 | 244.61 | 873,378 | -2.37(-0.96%) |
Dec 12, 2023 | 244.40 | 247.16 | 243.57 | 246.99 | 685,122 | +2.58(+1.06%) |
Dec 11, 2023 | 241.78 | 244.78 | 241.78 | 244.40 | 964,238 | +4.03(+1.68%) |
Dec 08, 2023 | 241.32 | 241.51 | 239.07 | 240.37 | 865,173 | -0.09(-0.04%) |
Dec 07, 2023 | 242.56 | 242.56 | 238.79 | 240.46 | 745,820 | -1.45(-0.60%) |
Dec 06, 2023 | 244.75 | 245.62 | 238.14 | 241.91 | 954,901 | -2.28(-0.94%) |
Dec 05, 2023 | 246.40 | 246.40 | 243.90 | 244.19 | 731,347 | -2.75(-1.11%) |
Dec 04, 2023 | 247.49 | 248.44 | 246.62 | 246.94 | 698,295 | -0.45(-0.18%) |