Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 232.19 | 235.92 | 231.74 | 232.34 | 1,738,921 | +1.62(+0.70%) |
Feb 28, 2024 | 229.32 | 232.85 | 228.08 | 230.72 | 1,816,841 | +0.67(+0.29%) |
Feb 27, 2024 | 228.32 | 232.21 | 227.93 | 230.04 | 2,532,931 | +2.35(+1.03%) |
Feb 26, 2024 | 228.41 | 230.24 | 226.85 | 227.69 | 1,669,230 | -3.41(-1.47%) |
Feb 23, 2024 | 229.52 | 231.60 | 227.98 | 231.09 | 1,808,557 | +1.28(+0.56%) |
Feb 22, 2024 | 226.01 | 230.16 | 225.45 | 229.81 | 2,197,339 | +3.38(+1.49%) |
Feb 21, 2024 | 227.33 | 228.19 | 225.30 | 226.44 | 1,593,891 | +0.01(+0.00%) |
Feb 20, 2024 | 224.80 | 226.57 | 223.62 | 226.43 | 1,941,315 | +1.23(+0.55%) |
Feb 16, 2024 | 225.22 | 226.18 | 224.26 | 225.20 | 1,706,651 | -0.10(-0.04%) |
Feb 15, 2024 | 219.53 | 226.80 | 218.66 | 225.30 | 2,446,954 | +9.87(+4.58%) |
Feb 14, 2024 | 216.34 | 217.78 | 214.72 | 215.43 | 2,132,614 | -0.60(-0.28%) |
Feb 13, 2024 | 219.11 | 220.99 | 214.76 | 216.03 | 2,790,042 | -4.94(-2.24%) |
Feb 12, 2024 | 218.78 | 221.75 | 217.53 | 220.97 | 1,960,641 | +2.73(+1.25%) |
Feb 09, 2024 | 217.89 | 218.34 | 214.92 | 218.24 | 2,399,246 | -0.07(-0.03%) |
Feb 08, 2024 | 212.47 | 219.15 | 212.24 | 218.31 | 3,266,988 | +4.50(+2.10%) |
Feb 07, 2024 | 216.75 | 218.02 | 211.52 | 213.81 | 3,492,787 | -2.65(-1.22%) |
Feb 06, 2024 | 217.12 | 218.38 | 210.69 | 216.46 | 5,019,662 | +0.03(+0.01%) |
Feb 05, 2024 | 225.35 | 226.38 | 215.45 | 216.43 | 8,054,887 | -39.86(-15.55%) |
Feb 02, 2024 | 255.24 | 258.11 | 253.64 | 256.29 | 1,949,016 | -1.38(-0.54%) |
Feb 01, 2024 | 255.94 | 258.30 | 254.28 | 257.67 | 1,528,252 | +3.82(+1.51%) |
Jan 31, 2024 | 259.21 | 259.35 | 253.56 | 253.85 | 1,955,737 | -3.54(-1.38%) |
Jan 30, 2024 | 258.04 | 260.36 | 257.26 | 257.39 | 2,068,778 | -1.84(-0.71%) |
Jan 29, 2024 | 259.99 | 260.32 | 257.86 | 259.23 | 1,201,111 | -0.76(-0.29%) |
Jan 26, 2024 | 264.23 | 264.23 | 259.37 | 259.99 | 879,629 | -1.74(-0.66%) |
Jan 25, 2024 | 257.23 | 261.81 | 256.48 | 261.73 | 1,950,631 | +6.44(+2.52%) |
Jan 24, 2024 | 261.31 | 262.55 | 255.24 | 255.29 | 1,834,377 | -6.03(-2.31%) |
Jan 23, 2024 | 260.44 | 262.08 | 258.53 | 261.32 | 1,553,632 | +2.29(+0.89%) |
Jan 22, 2024 | 256.60 | 260.90 | 255.88 | 259.03 | 1,512,096 | +0.29(+0.11%) |
Jan 19, 2024 | 258.27 | 259.10 | 255.36 | 258.74 | 2,528,039 | +0.61(+0.23%) |
Jan 18, 2024 | 257.35 | 258.56 | 255.13 | 258.14 | 1,165,782 | -0.11(-0.04%) |
Jan 17, 2024 | 256.18 | 258.33 | 255.13 | 258.25 | 1,210,125 | -0.31(-0.12%) |
Jan 16, 2024 | 260.62 | 261.88 | 258.11 | 258.55 | 1,445,707 | -3.65(-1.39%) |
Jan 12, 2024 | 264.02 | 265.71 | 261.49 | 262.21 | 1,210,429 | -0.46(-0.17%) |
Jan 11, 2024 | 265.44 | 266.12 | 261.10 | 262.66 | 1,053,860 | -2.35(-0.89%) |
Jan 10, 2024 | 265.36 | 265.36 | 261.93 | 265.02 | 928,782 | -1.12(-0.42%) |
Jan 09, 2024 | 269.04 | 269.04 | 264.65 | 266.14 | 837,691 | -4.72(-1.74%) |
Jan 08, 2024 | 266.62 | 270.95 | 264.95 | 270.85 | 964,749 | +2.67(+1.00%) |
Jan 05, 2024 | 268.98 | 271.01 | 266.47 | 268.18 | 783,129 | -0.10(-0.04%) |
Jan 04, 2024 | 268.88 | 271.30 | 268.16 | 268.28 | 963,816 | -0.61(-0.23%) |
Jan 03, 2024 | 270.02 | 271.07 | 267.82 | 268.89 | 1,125,763 | -2.59(-0.95%) |
Jan 02, 2024 | 270.35 | 272.87 | 270.35 | 271.48 | 1,117,295 | -0.33(-0.12%) |
Dec 29, 2023 | 270.65 | 272.89 | 270.02 | 271.81 | 892,540 | +1.31(+0.48%) |
Dec 28, 2023 | 271.88 | 271.92 | 270.28 | 270.50 | 539,181 | -1.44(-0.53%) |
Dec 27, 2023 | 270.48 | 272.05 | 269.62 | 271.94 | 770,326 | +0.81(+0.30%) |
Dec 26, 2023 | 269.73 | 272.06 | 269.53 | 271.13 | 452,249 | +2.00(+0.74%) |
Dec 22, 2023 | 269.04 | 270.58 | 268.44 | 269.12 | 766,646 | +1.08(+0.40%) |
Dec 21, 2023 | 266.54 | 268.13 | 264.81 | 268.04 | 801,150 | +3.54(+1.34%) |
Dec 20, 2023 | 267.90 | 269.78 | 264.36 | 264.50 | 917,557 | -4.31(-1.60%) |
Dec 19, 2023 | 269.51 | 270.18 | 266.94 | 268.81 | 1,344,131 | +1.30(+0.49%) |
Dec 18, 2023 | 269.86 | 271.21 | 267.43 | 267.51 | 1,532,586 | +0.33(+0.13%) |
Dec 15, 2023 | 266.60 | 269.02 | 266.02 | 267.17 | 3,358,667 | +0.05(+0.02%) |
Dec 14, 2023 | 266.72 | 269.68 | 266.32 | 267.12 | 1,391,739 | +1.47(+0.55%) |
Dec 13, 2023 | 263.07 | 266.79 | 260.14 | 265.65 | 1,263,763 | +1.95(+0.74%) |
Dec 12, 2023 | 261.78 | 263.76 | 259.34 | 263.70 | 1,302,000 | +2.74(+1.05%) |
Dec 11, 2023 | 259.67 | 261.47 | 258.90 | 260.96 | 1,136,307 | +1.27(+0.49%) |
Dec 08, 2023 | 259.20 | 261.12 | 258.96 | 259.69 | 754,362 | +1.24(+0.48%) |
Dec 07, 2023 | 258.57 | 260.44 | 257.46 | 258.44 | 1,427,960 | +0.72(+0.28%) |
Dec 06, 2023 | 258.82 | 260.50 | 256.75 | 257.72 | 1,331,076 | -0.73(-0.28%) |
Dec 05, 2023 | 265.59 | 266.09 | 257.51 | 258.45 | 2,038,833 | -8.02(-3.01%) |
Dec 04, 2023 | 267.25 | 268.85 | 265.10 | 266.47 | 1,806,868 | -2.46(-0.91%) |