Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 252.24 | 252.35 | 248.72 | 249.69 | 2,812,304 | -0.43(-0.17%) |
Feb 28, 2024 | 249.12 | 250.46 | 248.71 | 250.12 | 1,516,777 | +0.25(+0.10%) |
Feb 27, 2024 | 251.70 | 251.84 | 248.77 | 249.87 | 1,249,066 | -2.23(-0.88%) |
Feb 26, 2024 | 255.10 | 255.10 | 252.02 | 252.09 | 1,147,911 | -2.31(-0.91%) |
Feb 23, 2024 | 253.77 | 254.73 | 253.50 | 254.40 | 1,314,129 | +1.10(+0.44%) |
Feb 22, 2024 | 252.61 | 254.28 | 252.05 | 253.30 | 1,702,659 | +0.84(+0.33%) |
Feb 21, 2024 | 252.10 | 252.56 | 250.09 | 252.46 | 1,153,052 | +0.97(+0.39%) |
Feb 20, 2024 | 251.94 | 253.06 | 251.09 | 251.49 | 1,447,640 | -0.03(-0.01%) |
Feb 16, 2024 | 250.30 | 252.89 | 249.20 | 251.52 | 2,111,230 | +0.91(+0.37%) |
Feb 15, 2024 | 250.16 | 251.37 | 249.69 | 250.60 | 1,395,577 | +1.14(+0.46%) |
Feb 14, 2024 | 248.66 | 249.82 | 247.63 | 249.46 | 1,138,033 | +1.30(+0.52%) |
Feb 13, 2024 | 249.01 | 249.06 | 246.45 | 248.16 | 1,838,494 | -0.48(-0.19%) |
Feb 12, 2024 | 248.32 | 249.34 | 247.96 | 248.63 | 1,267,812 | +0.08(+0.03%) |
Feb 09, 2024 | 249.45 | 249.56 | 247.44 | 248.55 | 1,250,532 | -1.08(-0.43%) |
Feb 08, 2024 | 248.55 | 249.75 | 246.97 | 249.64 | 1,346,567 | +0.81(+0.32%) |
Feb 07, 2024 | 250.38 | 250.92 | 248.27 | 248.83 | 1,469,123 | -0.54(-0.22%) |
Feb 06, 2024 | 247.97 | 250.35 | 247.09 | 249.37 | 1,700,307 | +2.52(+1.02%) |
Feb 05, 2024 | 247.16 | 247.41 | 244.68 | 246.85 | 1,743,298 | -0.53(-0.21%) |
Feb 02, 2024 | 246.16 | 248.40 | 245.31 | 247.38 | 2,235,885 | +1.72(+0.70%) |
Feb 01, 2024 | 243.59 | 245.83 | 240.58 | 245.66 | 2,019,593 | +1.29(+0.53%) |
Jan 31, 2024 | 245.00 | 249.78 | 242.60 | 244.37 | 4,461,749 | +7.15(+3.01%) |
Jan 30, 2024 | 234.57 | 237.47 | 233.76 | 237.22 | 2,034,926 | +0.88(+0.37%) |
Jan 29, 2024 | 233.09 | 236.34 | 233.03 | 236.34 | 2,177,348 | +1.60(+0.68%) |
Jan 26, 2024 | 236.39 | 236.39 | 234.14 | 234.74 | 1,687,583 | -0.62(-0.26%) |
Jan 25, 2024 | 237.87 | 239.37 | 234.90 | 235.36 | 2,004,289 | -1.71(-0.72%) |
Jan 24, 2024 | 240.02 | 240.20 | 236.81 | 237.07 | 1,719,274 | -1.91(-0.80%) |
Jan 23, 2024 | 238.03 | 239.12 | 237.06 | 238.98 | 1,252,315 | +0.95(+0.40%) |
Jan 22, 2024 | 236.71 | 238.88 | 236.55 | 238.03 | 1,771,684 | +1.15(+0.49%) |
Jan 19, 2024 | 235.34 | 237.85 | 233.29 | 236.87 | 1,832,813 | +2.15(+0.92%) |
Jan 18, 2024 | 233.71 | 235.32 | 232.81 | 234.72 | 1,189,560 | +0.69(+0.29%) |
Jan 17, 2024 | 234.78 | 235.90 | 233.10 | 234.04 | 1,417,469 | +0.11(+0.05%) |
Jan 16, 2024 | 233.78 | 234.53 | 231.95 | 233.93 | 1,295,832 | -0.67(-0.28%) |
Jan 12, 2024 | 235.29 | 236.04 | 232.72 | 234.59 | 937,621 | +0.61(+0.26%) |
Jan 11, 2024 | 234.00 | 234.45 | 231.02 | 233.99 | 1,554,150 | +0.05(+0.02%) |
Jan 10, 2024 | 233.61 | 234.76 | 233.09 | 233.94 | 1,225,061 | +0.07(+0.03%) |
Jan 09, 2024 | 233.65 | 235.63 | 233.38 | 233.87 | 1,141,578 | -1.53(-0.65%) |
Jan 08, 2024 | 234.20 | 235.80 | 233.59 | 235.40 | 1,688,172 | +1.54(+0.66%) |
Jan 05, 2024 | 231.30 | 234.08 | 231.12 | 233.86 | 1,775,549 | +1.54(+0.66%) |
Jan 04, 2024 | 232.65 | 234.00 | 232.07 | 232.32 | 2,157,793 | +1.14(+0.49%) |
Jan 03, 2024 | 232.29 | 232.88 | 230.34 | 231.18 | 1,842,077 | -0.90(-0.39%) |
Jan 02, 2024 | 232.04 | 232.51 | 230.56 | 232.08 | 1,966,733 | +0.45(+0.19%) |
Dec 29, 2023 | 231.09 | 232.09 | 230.52 | 231.63 | 1,026,048 | +0.48(+0.21%) |
Dec 28, 2023 | 230.79 | 232.03 | 230.05 | 231.16 | 1,147,581 | +0.88(+0.38%) |
Dec 27, 2023 | 230.56 | 231.41 | 229.63 | 230.28 | 930,941 | -0.92(-0.40%) |
Dec 26, 2023 | 230.26 | 231.68 | 229.06 | 231.20 | 1,034,984 | +1.56(+0.68%) |
Dec 22, 2023 | 227.68 | 230.30 | 227.19 | 229.64 | 1,238,972 | +1.97(+0.86%) |
Dec 21, 2023 | 230.67 | 230.67 | 225.82 | 227.68 | 1,755,164 | -3.22(-1.40%) |
Dec 20, 2023 | 232.17 | 234.11 | 230.68 | 230.90 | 1,663,918 | -1.46(-0.63%) |
Dec 19, 2023 | 233.61 | 234.50 | 232.06 | 232.36 | 1,402,032 | -1.14(-0.49%) |
Dec 18, 2023 | 234.98 | 235.12 | 232.64 | 233.50 | 1,501,188 | +0.71(+0.30%) |
Dec 15, 2023 | 234.53 | 235.82 | 232.35 | 232.79 | 5,290,944 | -1.82(-0.78%) |
Dec 14, 2023 | 238.81 | 238.84 | 233.94 | 234.62 | 2,374,654 | -3.23(-1.36%) |
Dec 13, 2023 | 235.91 | 237.89 | 234.22 | 237.85 | 1,425,429 | +2.53(+1.07%) |
Dec 12, 2023 | 233.65 | 235.33 | 231.82 | 235.32 | 1,916,093 | +3.37(+1.45%) |
Dec 11, 2023 | 229.99 | 233.90 | 229.53 | 231.95 | 1,992,418 | +4.00(+1.75%) |
Dec 08, 2023 | 227.87 | 231.25 | 226.96 | 227.95 | 1,782,654 | -0.72(-0.31%) |
Dec 07, 2023 | 230.17 | 231.38 | 228.08 | 228.67 | 1,768,606 | -0.95(-0.42%) |
Dec 06, 2023 | 229.47 | 230.26 | 227.52 | 229.62 | 1,696,826 | +0.78(+0.34%) |
Dec 05, 2023 | 229.80 | 230.15 | 227.16 | 228.84 | 1,685,726 | -1.01(-0.44%) |
Dec 04, 2023 | 228.69 | 230.55 | 228.46 | 229.85 | 2,828,261 | -0.36(-0.15%) |