Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 214.22 | 215.30 | 211.46 | 215.04 | 1,303,976 | +1.03(+0.48%) |
Feb 28, 2024 | 214.87 | 214.92 | 213.08 | 214.01 | 645,256 | -0.89(-0.41%) |
Feb 27, 2024 | 214.18 | 215.67 | 211.38 | 214.90 | 1,079,007 | +0.22(+0.10%) |
Feb 26, 2024 | 218.11 | 220.29 | 214.12 | 214.68 | 1,244,394 | -2.96(-1.36%) |
Feb 23, 2024 | 217.05 | 217.97 | 215.05 | 217.64 | 946,527 | +1.38(+0.64%) |
Feb 22, 2024 | 216.00 | 216.81 | 212.56 | 216.26 | 986,478 | -0.16(-0.07%) |
Feb 21, 2024 | 213.81 | 216.59 | 212.53 | 216.42 | 809,192 | +2.25(+1.05%) |
Feb 20, 2024 | 213.80 | 216.27 | 213.22 | 214.18 | 863,128 | -0.96(-0.45%) |
Feb 16, 2024 | 221.82 | 221.82 | 214.50 | 215.14 | 1,159,439 | -5.45(-2.47%) |
Feb 15, 2024 | 225.43 | 227.87 | 216.49 | 220.59 | 1,071,431 | -5.94(-2.62%) |
Feb 14, 2024 | 222.91 | 226.97 | 222.85 | 226.53 | 1,081,950 | +4.75(+2.14%) |
Feb 13, 2024 | 224.88 | 225.41 | 220.44 | 221.78 | 629,598 | -4.09(-1.81%) |
Feb 12, 2024 | 220.72 | 225.95 | 220.29 | 225.88 | 512,352 | +4.83(+2.18%) |
Feb 09, 2024 | 221.19 | 222.06 | 220.64 | 221.05 | 389,462 | -0.21(-0.09%) |
Feb 08, 2024 | 220.52 | 221.61 | 219.22 | 221.26 | 606,664 | -0.90(-0.41%) |
Feb 07, 2024 | 222.22 | 222.87 | 221.10 | 222.16 | 509,396 | +1.42(+0.64%) |
Feb 06, 2024 | 218.25 | 221.63 | 218.25 | 220.74 | 469,537 | +2.62(+1.20%) |
Feb 05, 2024 | 219.04 | 219.79 | 217.33 | 218.12 | 586,275 | -1.89(-0.86%) |
Feb 02, 2024 | 221.47 | 222.25 | 219.39 | 220.01 | 621,573 | -2.73(-1.23%) |
Feb 01, 2024 | 216.77 | 222.77 | 211.80 | 222.74 | 771,199 | +1.98(+0.90%) |
Jan 31, 2024 | 225.98 | 225.98 | 220.25 | 220.76 | 795,499 | -4.02(-1.79%) |
Jan 30, 2024 | 226.00 | 226.64 | 223.98 | 224.78 | 443,365 | -0.78(-0.35%) |
Jan 29, 2024 | 223.09 | 225.72 | 222.10 | 225.57 | 917,323 | +2.21(+0.99%) |
Jan 26, 2024 | 227.00 | 227.95 | 223.22 | 223.36 | 645,986 | -1.72(-0.76%) |
Jan 25, 2024 | 223.54 | 225.24 | 220.55 | 225.08 | 485,804 | +3.28(+1.48%) |
Jan 24, 2024 | 225.30 | 226.81 | 221.53 | 221.80 | 559,140 | -3.32(-1.47%) |
Jan 23, 2024 | 224.56 | 225.79 | 222.58 | 225.12 | 531,504 | +0.91(+0.41%) |
Jan 22, 2024 | 224.71 | 226.85 | 223.30 | 224.21 | 481,588 | -0.38(-0.17%) |
Jan 19, 2024 | 226.73 | 226.73 | 222.30 | 224.58 | 750,112 | -1.16(-0.51%) |
Jan 18, 2024 | 219.85 | 226.53 | 218.89 | 225.75 | 840,561 | +4.29(+1.94%) |
Jan 17, 2024 | 219.53 | 223.82 | 219.10 | 221.46 | 664,728 | +1.22(+0.55%) |
Jan 16, 2024 | 220.40 | 221.42 | 218.65 | 220.23 | 1,031,123 | -1.70(-0.77%) |
Jan 12, 2024 | 221.74 | 223.94 | 219.82 | 221.93 | 537,824 | +0.51(+0.23%) |
Jan 11, 2024 | 223.65 | 223.65 | 219.08 | 221.43 | 513,782 | -2.38(-1.06%) |
Jan 10, 2024 | 226.54 | 228.12 | 221.90 | 223.81 | 1,028,306 | -2.80(-1.24%) |
Jan 09, 2024 | 223.44 | 226.75 | 222.47 | 226.61 | 649,454 | +2.18(+0.97%) |
Jan 08, 2024 | 223.65 | 224.52 | 222.11 | 224.43 | 547,165 | +0.57(+0.25%) |
Jan 05, 2024 | 222.67 | 225.37 | 221.92 | 223.86 | 642,748 | +0.20(+0.09%) |
Jan 04, 2024 | 225.14 | 226.15 | 223.23 | 223.66 | 550,900 | -1.47(-0.65%) |
Jan 03, 2024 | 230.69 | 230.69 | 225.12 | 225.13 | 1,240,399 | -5.82(-2.52%) |
Jan 02, 2024 | 225.04 | 232.47 | 224.50 | 230.95 | 633,513 | +5.23(+2.32%) |
Dec 29, 2023 | 225.03 | 225.84 | 224.53 | 225.72 | 328,354 | +0.23(+0.10%) |
Dec 28, 2023 | 224.90 | 226.26 | 224.90 | 225.49 | 424,379 | +0.40(+0.18%) |
Dec 27, 2023 | 223.43 | 225.20 | 223.43 | 225.09 | 413,563 | +1.30(+0.58%) |
Dec 26, 2023 | 221.96 | 224.25 | 220.89 | 223.79 | 274,217 | +1.32(+0.59%) |
Dec 22, 2023 | 221.83 | 223.71 | 221.73 | 222.47 | 462,067 | +1.86(+0.84%) |
Dec 21, 2023 | 219.47 | 221.60 | 218.76 | 220.61 | 678,595 | +1.95(+0.89%) |
Dec 20, 2023 | 221.90 | 222.22 | 218.57 | 218.66 | 618,055 | -3.83(-1.72%) |
Dec 19, 2023 | 219.39 | 223.40 | 217.70 | 222.50 | 1,071,459 | +4.09(+1.87%) |
Dec 18, 2023 | 219.48 | 219.83 | 216.75 | 218.41 | 707,329 | +0.43(+0.20%) |
Dec 15, 2023 | 219.82 | 221.20 | 216.59 | 217.98 | 2,166,327 | -3.53(-1.60%) |
Dec 14, 2023 | 220.88 | 222.25 | 218.49 | 221.51 | 919,380 | +1.58(+0.72%) |
Dec 13, 2023 | 215.95 | 219.98 | 215.71 | 219.94 | 664,239 | +3.89(+1.80%) |
Dec 12, 2023 | 215.45 | 217.98 | 213.87 | 216.04 | 1,105,799 | +1.39(+0.65%) |
Dec 11, 2023 | 214.71 | 216.20 | 213.30 | 214.65 | 706,078 | -0.45(-0.21%) |
Dec 08, 2023 | 216.11 | 216.11 | 214.19 | 215.10 | 512,232 | -1.02(-0.47%) |
Dec 07, 2023 | 217.10 | 217.75 | 215.59 | 216.12 | 509,831 | -0.24(-0.11%) |
Dec 06, 2023 | 215.70 | 217.88 | 215.54 | 216.36 | 525,118 | +0.84(+0.39%) |
Dec 05, 2023 | 220.61 | 221.22 | 215.37 | 215.52 | 602,386 | -4.94(-2.24%) |
Dec 04, 2023 | 216.70 | 220.95 | 215.89 | 220.46 | 1,448,186 | +3.01(+1.38%) |