Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 267.72 | 274.66 | 267.72 | 273.15 | 1,377,523 | +6.27(+2.35%) |
Feb 28, 2024 | 266.15 | 268.22 | 263.87 | 266.88 | 551,159 | -1.02(-0.38%) |
Feb 27, 2024 | 266.97 | 268.56 | 264.72 | 267.90 | 571,299 | +3.08(+1.16%) |
Feb 26, 2024 | 266.05 | 267.41 | 264.80 | 264.82 | 538,668 | -0.73(-0.27%) |
Feb 23, 2024 | 265.46 | 267.21 | 263.67 | 265.55 | 636,174 | +0.80(+0.30%) |
Feb 22, 2024 | 258.67 | 267.04 | 258.67 | 264.75 | 1,110,750 | +8.53(+3.33%) |
Feb 21, 2024 | 257.29 | 257.33 | 252.50 | 256.23 | 835,440 | -0.82(-0.32%) |
Feb 20, 2024 | 256.20 | 257.88 | 253.54 | 257.04 | 712,543 | -0.23(-0.09%) |
Feb 16, 2024 | 257.18 | 259.80 | 254.78 | 257.27 | 1,115,716 | -2.43(-0.94%) |
Feb 15, 2024 | 250.88 | 260.09 | 250.35 | 259.71 | 1,008,596 | +10.15(+4.07%) |
Feb 14, 2024 | 249.30 | 250.66 | 245.45 | 249.56 | 839,234 | +2.39(+0.97%) |
Feb 13, 2024 | 253.12 | 254.75 | 245.24 | 247.16 | 870,453 | -7.81(-3.06%) |
Feb 12, 2024 | 248.88 | 255.41 | 248.88 | 254.98 | 673,205 | +6.58(+2.65%) |
Feb 09, 2024 | 251.50 | 251.97 | 245.24 | 248.40 | 842,819 | -2.87(-1.14%) |
Feb 08, 2024 | 250.43 | 254.20 | 236.60 | 251.27 | 1,851,826 | +10.17(+4.22%) |
Feb 07, 2024 | 244.04 | 245.03 | 239.40 | 241.10 | 1,464,974 | -1.42(-0.58%) |
Feb 06, 2024 | 242.83 | 244.60 | 239.22 | 242.52 | 945,312 | -1.55(-0.64%) |
Feb 05, 2024 | 248.29 | 248.29 | 241.99 | 244.07 | 797,844 | -5.04(-2.02%) |
Feb 02, 2024 | 247.25 | 250.21 | 240.84 | 249.12 | 643,455 | -0.43(-0.17%) |
Feb 01, 2024 | 244.72 | 249.79 | 241.96 | 249.55 | 634,211 | +5.97(+2.45%) |
Jan 31, 2024 | 247.18 | 249.50 | 242.78 | 243.58 | 861,554 | -3.86(-1.56%) |
Jan 30, 2024 | 247.69 | 250.25 | 247.03 | 247.43 | 459,975 | -1.89(-0.76%) |
Jan 29, 2024 | 245.64 | 249.36 | 244.99 | 249.33 | 658,661 | +3.98(+1.62%) |
Jan 26, 2024 | 247.77 | 248.40 | 244.59 | 245.35 | 635,103 | -2.30(-0.93%) |
Jan 25, 2024 | 248.21 | 250.21 | 246.26 | 247.65 | 564,538 | +1.01(+0.41%) |
Jan 24, 2024 | 249.22 | 249.22 | 245.88 | 246.65 | 505,458 | -1.68(-0.68%) |
Jan 23, 2024 | 249.79 | 249.79 | 246.70 | 248.33 | 578,584 | +0.62(+0.25%) |
Jan 22, 2024 | 246.92 | 249.99 | 245.75 | 247.71 | 803,014 | +3.14(+1.28%) |
Jan 19, 2024 | 245.98 | 246.21 | 242.53 | 244.57 | 1,197,218 | +0.02(+0.01%) |
Jan 18, 2024 | 245.69 | 247.74 | 241.16 | 244.55 | 640,400 | +1.06(+0.43%) |
Jan 17, 2024 | 243.85 | 244.58 | 240.68 | 243.50 | 860,352 | -2.18(-0.89%) |
Jan 16, 2024 | 240.52 | 245.86 | 239.04 | 245.68 | 771,555 | +2.68(+1.10%) |
Jan 12, 2024 | 244.29 | 244.29 | 240.48 | 243.00 | 572,983 | +0.93(+0.38%) |
Jan 11, 2024 | 241.94 | 243.08 | 239.41 | 242.07 | 512,239 | -1.99(-0.82%) |
Jan 10, 2024 | 243.99 | 245.22 | 241.42 | 244.06 | 633,893 | +1.56(+0.64%) |
Jan 09, 2024 | 244.45 | 245.61 | 242.18 | 242.51 | 795,801 | -3.09(-1.26%) |
Jan 08, 2024 | 239.27 | 246.84 | 239.27 | 245.60 | 1,072,716 | +9.32(+3.94%) |
Jan 05, 2024 | 232.51 | 237.74 | 232.51 | 236.28 | 886,484 | +2.92(+1.25%) |
Jan 04, 2024 | 233.06 | 236.33 | 232.72 | 233.36 | 762,355 | +1.06(+0.45%) |
Jan 03, 2024 | 236.16 | 236.16 | 229.73 | 232.30 | 1,186,014 | -6.82(-2.85%) |
Jan 02, 2024 | 243.48 | 245.15 | 237.15 | 239.12 | 1,018,280 | -7.40(-3.00%) |
Dec 29, 2023 | 248.47 | 249.56 | 245.77 | 246.52 | 489,836 | -2.31(-0.93%) |
Dec 28, 2023 | 248.79 | 249.99 | 247.09 | 248.83 | 390,567 | -0.80(-0.32%) |
Dec 27, 2023 | 247.44 | 249.92 | 246.80 | 249.63 | 519,969 | +2.83(+1.15%) |
Dec 26, 2023 | 243.55 | 246.93 | 242.60 | 246.80 | 540,392 | +3.68(+1.51%) |
Dec 22, 2023 | 242.76 | 243.31 | 240.71 | 243.12 | 740,252 | +1.66(+0.69%) |
Dec 21, 2023 | 238.68 | 241.89 | 237.46 | 241.45 | 825,333 | +4.42(+1.86%) |
Dec 20, 2023 | 244.98 | 245.66 | 236.79 | 237.04 | 1,766,257 | -8.63(-3.51%) |
Dec 19, 2023 | 250.22 | 250.22 | 245.38 | 245.67 | 969,220 | -2.80(-1.13%) |
Dec 18, 2023 | 250.64 | 251.81 | 246.35 | 248.47 | 1,111,006 | +4.64(+1.90%) |
Dec 15, 2023 | 244.64 | 248.43 | 243.71 | 243.84 | 2,242,161 | -2.08(-0.85%) |
Dec 14, 2023 | 243.94 | 251.35 | 242.27 | 245.92 | 1,643,763 | +4.74(+1.96%) |
Dec 13, 2023 | 233.14 | 241.84 | 231.82 | 241.18 | 1,056,965 | +7.39(+3.16%) |
Dec 12, 2023 | 232.07 | 234.50 | 229.97 | 233.80 | 1,070,646 | +2.43(+1.05%) |
Dec 11, 2023 | 226.80 | 231.60 | 226.80 | 231.37 | 947,649 | +3.70(+1.62%) |
Dec 08, 2023 | 225.47 | 231.05 | 224.33 | 227.67 | 1,754,211 | +4.12(+1.84%) |
Dec 07, 2023 | 223.88 | 224.30 | 222.22 | 223.55 | 596,083 | -0.31(-0.14%) |
Dec 06, 2023 | 225.18 | 225.18 | 222.96 | 223.86 | 929,650 | +0.98(+0.44%) |
Dec 05, 2023 | 223.22 | 224.84 | 220.99 | 222.88 | 853,192 | -1.56(-0.69%) |
Dec 04, 2023 | 219.57 | 224.51 | 219.57 | 224.44 | 757,023 | +3.01(+1.36%) |