Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 246.64 | 247.47 | 243.99 | 246.21 | 809,605 | +1.30(+0.53%) |
Feb 28, 2024 | 243.70 | 245.91 | 243.48 | 244.91 | 399,068 | +0.64(+0.26%) |
Feb 27, 2024 | 246.49 | 246.49 | 243.58 | 244.27 | 407,625 | -1.96(-0.80%) |
Feb 26, 2024 | 247.14 | 248.18 | 245.27 | 246.23 | 449,809 | -0.88(-0.36%) |
Feb 23, 2024 | 247.05 | 248.05 | 245.36 | 247.11 | 463,434 | +0.17(+0.07%) |
Feb 22, 2024 | 243.91 | 247.46 | 243.71 | 246.94 | 700,371 | +6.20(+2.58%) |
Feb 21, 2024 | 240.58 | 241.11 | 238.22 | 240.74 | 535,354 | -0.45(-0.19%) |
Feb 20, 2024 | 239.01 | 241.86 | 237.76 | 241.18 | 642,755 | +0.42(+0.17%) |
Feb 16, 2024 | 243.00 | 243.50 | 239.94 | 240.76 | 861,828 | -1.38(-0.57%) |
Feb 15, 2024 | 239.75 | 242.90 | 239.72 | 242.14 | 521,889 | +3.26(+1.37%) |
Feb 14, 2024 | 238.58 | 240.12 | 235.99 | 238.88 | 972,619 | +2.00(+0.85%) |
Feb 13, 2024 | 236.16 | 238.18 | 234.45 | 236.88 | 988,865 | -4.52(-1.87%) |
Feb 12, 2024 | 244.34 | 245.42 | 241.18 | 241.39 | 691,949 | -3.22(-1.32%) |
Feb 09, 2024 | 243.69 | 244.79 | 240.88 | 244.62 | 887,046 | +1.27(+0.52%) |
Feb 08, 2024 | 237.00 | 244.15 | 236.47 | 243.35 | 1,092,105 | +6.34(+2.68%) |
Feb 07, 2024 | 234.25 | 247.01 | 233.10 | 237.00 | 2,028,732 | +7.08(+3.08%) |
Feb 06, 2024 | 230.27 | 231.24 | 228.82 | 229.92 | 762,984 | -0.23(-0.10%) |
Feb 05, 2024 | 230.60 | 231.35 | 228.60 | 230.15 | 601,157 | -1.93(-0.83%) |
Feb 02, 2024 | 228.12 | 232.88 | 227.48 | 232.08 | 699,420 | +2.57(+1.12%) |
Feb 01, 2024 | 226.99 | 229.61 | 224.81 | 229.50 | 652,763 | +3.35(+1.48%) |
Jan 31, 2024 | 228.91 | 229.69 | 225.49 | 226.15 | 1,085,859 | -3.49(-1.52%) |
Jan 30, 2024 | 229.06 | 231.22 | 228.55 | 229.64 | 627,466 | +1.11(+0.48%) |
Jan 29, 2024 | 228.50 | 228.80 | 226.05 | 228.54 | 534,193 | -0.58(-0.25%) |
Jan 26, 2024 | 228.43 | 229.21 | 227.46 | 229.12 | 643,080 | +0.70(+0.31%) |
Jan 25, 2024 | 227.43 | 228.94 | 227.04 | 228.42 | 697,921 | +2.65(+1.18%) |
Jan 24, 2024 | 224.97 | 227.51 | 224.09 | 225.76 | 576,774 | +1.56(+0.69%) |
Jan 23, 2024 | 227.38 | 227.43 | 223.95 | 224.21 | 589,182 | -2.14(-0.94%) |
Jan 22, 2024 | 226.93 | 227.71 | 226.06 | 226.34 | 565,064 | +0.37(+0.16%) |
Jan 19, 2024 | 225.18 | 226.44 | 224.24 | 225.97 | 617,494 | +1.51(+0.67%) |
Jan 18, 2024 | 219.65 | 224.71 | 219.27 | 224.47 | 731,825 | +5.95(+2.72%) |
Jan 17, 2024 | 219.59 | 219.89 | 218.18 | 218.52 | 527,847 | -1.65(-0.75%) |
Jan 16, 2024 | 218.13 | 220.53 | 217.13 | 220.17 | 569,057 | +1.58(+0.72%) |
Jan 12, 2024 | 221.50 | 222.26 | 218.00 | 218.59 | 781,571 | -2.08(-0.94%) |
Jan 11, 2024 | 219.72 | 220.84 | 218.25 | 220.68 | 524,109 | +0.96(+0.44%) |
Jan 10, 2024 | 217.58 | 220.44 | 217.58 | 219.72 | 987,700 | +2.08(+0.96%) |
Jan 09, 2024 | 215.26 | 217.71 | 214.49 | 217.63 | 884,115 | -0.03(-0.01%) |
Jan 08, 2024 | 213.51 | 218.05 | 212.19 | 217.66 | 968,536 | +4.16(+1.95%) |
Jan 05, 2024 | 213.97 | 214.91 | 212.62 | 213.50 | 1,082,665 | -1.04(-0.48%) |
Jan 04, 2024 | 216.08 | 216.44 | 214.45 | 214.54 | 913,693 | -2.22(-1.02%) |
Jan 03, 2024 | 219.55 | 219.88 | 216.74 | 216.76 | 797,387 | -3.36(-1.53%) |
Jan 02, 2024 | 225.61 | 225.83 | 219.23 | 220.12 | 1,002,259 | -6.63(-2.93%) |
Dec 29, 2023 | 227.99 | 228.74 | 226.05 | 226.75 | 565,585 | -1.38(-0.60%) |
Dec 28, 2023 | 228.59 | 228.63 | 227.00 | 228.13 | 382,240 | +0.15(+0.07%) |
Dec 27, 2023 | 228.64 | 228.84 | 227.34 | 227.98 | 566,402 | -0.18(-0.08%) |
Dec 26, 2023 | 226.73 | 228.26 | 225.53 | 228.16 | 469,626 | +2.09(+0.93%) |
Dec 22, 2023 | 225.97 | 226.28 | 224.61 | 226.06 | 525,608 | +1.53(+0.68%) |
Dec 21, 2023 | 223.18 | 224.73 | 222.20 | 224.54 | 528,112 | +2.68(+1.21%) |
Dec 20, 2023 | 223.05 | 226.09 | 221.74 | 221.85 | 759,910 | -1.54(-0.69%) |
Dec 19, 2023 | 223.14 | 223.84 | 221.53 | 223.39 | 825,524 | +0.26(+0.12%) |
Dec 18, 2023 | 224.44 | 226.09 | 221.84 | 223.13 | 881,596 | +0.46(+0.21%) |
Dec 15, 2023 | 219.91 | 222.89 | 219.28 | 222.67 | 9,598,051 | +2.78(+1.27%) |
Dec 14, 2023 | 219.24 | 221.94 | 217.64 | 219.89 | 1,626,307 | +2.41(+1.11%) |
Dec 13, 2023 | 217.07 | 219.50 | 216.41 | 217.47 | 964,696 | +0.40(+0.18%) |
Dec 12, 2023 | 214.11 | 218.77 | 213.48 | 217.07 | 943,061 | +1.89(+0.88%) |
Dec 11, 2023 | 214.69 | 219.15 | 214.69 | 215.18 | 1,111,882 | +2.52(+1.19%) |
Dec 08, 2023 | 211.10 | 213.09 | 209.53 | 212.66 | 498,536 | +0.61(+0.29%) |
Dec 07, 2023 | 211.28 | 212.80 | 210.21 | 212.05 | 809,110 | +2.98(+1.43%) |
Dec 06, 2023 | 211.06 | 211.45 | 208.34 | 209.06 | 672,162 | -0.82(-0.39%) |
Dec 05, 2023 | 211.47 | 211.58 | 208.45 | 209.88 | 482,614 | -2.19(-1.03%) |
Dec 04, 2023 | 210.34 | 212.91 | 210.07 | 212.07 | 602,636 | +0.08(+0.04%) |