Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 233.84 | 234.07 | 232.31 | 233.37 | 113,936 | +0.56(+0.24%) |
Feb 28, 2024 | 231.84 | 233.34 | 231.65 | 232.81 | 145,441 | +0.67(+0.29%) |
Feb 27, 2024 | 232.44 | 232.44 | 231.16 | 232.14 | 60,137 | +0.34(+0.15%) |
Feb 26, 2024 | 231.73 | 232.27 | 231.49 | 231.80 | 74,079 | +0.11(+0.05%) |
Feb 23, 2024 | 231.01 | 232.23 | 230.79 | 231.69 | 58,816 | +1.24(+0.54%) |
Feb 22, 2024 | 229.22 | 230.74 | 228.93 | 230.45 | 61,263 | +2.66(+1.17%) |
Feb 21, 2024 | 226.92 | 227.81 | 226.38 | 227.79 | 58,417 | +0.62(+0.27%) |
Feb 20, 2024 | 227.22 | 227.77 | 226.65 | 227.17 | 70,969 | -0.97(-0.43%) |
Feb 16, 2024 | 228.98 | 229.79 | 228.03 | 228.14 | 71,297 | -1.35(-0.59%) |
Feb 15, 2024 | 228.04 | 229.70 | 227.72 | 229.49 | 47,069 | +1.84(+0.81%) |
Feb 14, 2024 | 225.66 | 227.72 | 225.48 | 227.65 | 158,575 | +4.04(+1.81%) |
Feb 13, 2024 | 224.41 | 224.48 | 222.03 | 223.61 | 311,215 | -3.33(-1.47%) |
Feb 12, 2024 | 226.15 | 227.46 | 226.15 | 226.94 | 90,009 | +0.81(+0.36%) |
Feb 09, 2024 | 225.83 | 226.21 | 224.83 | 226.13 | 66,599 | +0.59(+0.26%) |
Feb 08, 2024 | 225.06 | 225.65 | 224.38 | 225.54 | 70,924 | +0.75(+0.33%) |
Feb 07, 2024 | 224.02 | 225.75 | 224.00 | 224.79 | 62,252 | +1.45(+0.65%) |
Feb 06, 2024 | 221.39 | 223.34 | 221.12 | 223.34 | 43,498 | +2.01(+0.91%) |
Feb 05, 2024 | 222.11 | 222.11 | 219.89 | 221.33 | 61,156 | -1.68(-0.75%) |
Feb 02, 2024 | 220.94 | 223.90 | 220.00 | 223.01 | 141,752 | +1.27(+0.57%) |
Feb 01, 2024 | 219.23 | 221.74 | 217.91 | 221.74 | 94,034 | +3.91(+1.79%) |
Jan 31, 2024 | 220.48 | 220.72 | 217.83 | 217.83 | 591,901 | -2.73(-1.24%) |
Jan 30, 2024 | 219.26 | 220.95 | 219.04 | 220.56 | 442,834 | +0.07(+0.03%) |
Jan 29, 2024 | 218.48 | 220.49 | 218.29 | 220.49 | 60,091 | +1.82(+0.83%) |
Jan 26, 2024 | 219.14 | 219.73 | 218.17 | 218.67 | 27,119 | -0.20(-0.09%) |
Jan 25, 2024 | 217.65 | 218.87 | 217.63 | 218.87 | 40,729 | +2.16(+1.00%) |
Jan 24, 2024 | 219.26 | 219.26 | 216.60 | 216.71 | 60,259 | -1.56(-0.71%) |
Jan 23, 2024 | 219.14 | 219.40 | 217.49 | 218.27 | 54,130 | -0.48(-0.22%) |
Jan 22, 2024 | 217.77 | 219.01 | 217.77 | 218.75 | 61,247 | +2.07(+0.96%) |
Jan 19, 2024 | 215.86 | 217.00 | 214.01 | 216.68 | 81,644 | +1.69(+0.79%) |
Jan 18, 2024 | 213.35 | 215.16 | 212.75 | 214.99 | 50,578 | +2.81(+1.32%) |
Jan 17, 2024 | 212.10 | 213.42 | 211.77 | 212.18 | 56,773 | -1.55(-0.73%) |
Jan 16, 2024 | 214.62 | 214.62 | 212.96 | 213.73 | 65,556 | -2.05(-0.95%) |
Jan 12, 2024 | 216.77 | 217.11 | 215.16 | 215.78 | 32,978 | -0.04(-0.02%) |
Jan 11, 2024 | 216.21 | 216.21 | 213.97 | 215.82 | 66,079 | -0.43(-0.20%) |
Jan 10, 2024 | 215.13 | 216.62 | 215.13 | 216.25 | 74,472 | +0.96(+0.45%) |
Jan 09, 2024 | 214.64 | 215.53 | 213.97 | 215.29 | 74,920 | -0.76(-0.35%) |
Jan 08, 2024 | 213.98 | 216.20 | 213.19 | 216.05 | 72,470 | +1.55(+0.72%) |
Jan 05, 2024 | 214.29 | 215.61 | 213.91 | 214.50 | 69,338 | +0.01(+0.00%) |
Jan 04, 2024 | 214.72 | 216.18 | 214.38 | 214.49 | 42,557 | +0.48(+0.22%) |
Jan 03, 2024 | 216.83 | 216.83 | 214.01 | 214.01 | 76,787 | -4.08(-1.87%) |
Jan 02, 2024 | 218.88 | 220.26 | 217.39 | 218.09 | 88,297 | -2.34(-1.06%) |
Dec 29, 2023 | 220.82 | 221.50 | 219.74 | 220.43 | 45,906 | -0.69(-0.31%) |
Dec 28, 2023 | 220.69 | 221.42 | 220.68 | 221.12 | 37,920 | -0.03(-0.01%) |
Dec 27, 2023 | 220.92 | 221.66 | 220.44 | 221.15 | 72,172 | +0.31(+0.14%) |
Dec 26, 2023 | 219.51 | 221.26 | 219.51 | 220.84 | 50,016 | +1.72(+0.78%) |
Dec 22, 2023 | 218.73 | 220.00 | 218.61 | 219.12 | 83,325 | +0.93(+0.43%) |
Dec 21, 2023 | 217.27 | 218.23 | 216.43 | 218.19 | 135,310 | +2.49(+1.15%) |
Dec 20, 2023 | 218.27 | 219.70 | 215.60 | 215.70 | 84,288 | -3.43(-1.57%) |
Dec 19, 2023 | 218.12 | 219.28 | 218.00 | 219.13 | 87,961 | +2.00(+0.92%) |
Dec 18, 2023 | 217.78 | 217.79 | 216.82 | 217.13 | 47,882 | -0.04(-0.02%) |
Dec 15, 2023 | 217.28 | 218.26 | 216.73 | 217.17 | 84,081 | -0.89(-0.41%) |
Dec 14, 2023 | 216.30 | 218.13 | 216.29 | 218.05 | 99,353 | +3.46(+1.61%) |
Dec 13, 2023 | 211.97 | 214.59 | 210.49 | 214.59 | 52,638 | +2.75(+1.30%) |
Dec 12, 2023 | 211.18 | 212.26 | 210.66 | 211.84 | 48,167 | +0.97(+0.46%) |
Dec 11, 2023 | 209.15 | 211.14 | 209.15 | 210.87 | 53,648 | +1.84(+0.88%) |
Dec 08, 2023 | 208.02 | 209.94 | 208.02 | 209.03 | 51,103 | +1.03(+0.50%) |
Dec 07, 2023 | 208.18 | 208.19 | 207.42 | 207.99 | 47,055 | +0.46(+0.22%) |
Dec 06, 2023 | 207.91 | 209.31 | 207.45 | 207.53 | 82,753 | +0.81(+0.39%) |
Dec 05, 2023 | 207.57 | 207.82 | 206.63 | 206.73 | 246,341 | -1.98(-0.95%) |
Dec 04, 2023 | 206.91 | 208.88 | 206.91 | 208.71 | 202,529 | +0.68(+0.33%) |