Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 239.56 | 240.05 | 238.14 | 239.61 | 642,518 | +1.36(+0.57%) |
Feb 28, 2024 | 237.32 | 238.76 | 237.06 | 238.25 | 492,010 | +0.30(+0.13%) |
Feb 27, 2024 | 237.82 | 238.08 | 237.24 | 237.96 | 431,908 | +1.18(+0.50%) |
Feb 26, 2024 | 237.39 | 238.08 | 236.66 | 236.78 | 558,529 | -0.45(-0.19%) |
Feb 23, 2024 | 237.06 | 237.92 | 236.77 | 237.23 | 616,710 | +0.47(+0.20%) |
Feb 22, 2024 | 235.63 | 237.33 | 235.06 | 236.76 | 1,055,362 | +2.78(+1.19%) |
Feb 21, 2024 | 232.91 | 234.06 | 232.49 | 233.98 | 434,743 | +0.24(+0.10%) |
Feb 20, 2024 | 233.56 | 234.06 | 233.07 | 233.74 | 584,695 | -0.97(-0.41%) |
Feb 16, 2024 | 235.25 | 236.40 | 234.46 | 234.71 | 512,067 | -1.24(-0.52%) |
Feb 15, 2024 | 233.97 | 236.17 | 233.97 | 235.94 | 620,586 | +2.65(+1.14%) |
Feb 14, 2024 | 232.00 | 233.45 | 231.31 | 233.29 | 562,024 | +3.09(+1.34%) |
Feb 13, 2024 | 230.63 | 231.20 | 228.56 | 230.21 | 744,647 | -4.29(-1.83%) |
Feb 12, 2024 | 233.51 | 235.35 | 233.46 | 234.50 | 637,274 | +1.04(+0.44%) |
Feb 09, 2024 | 233.16 | 233.66 | 232.30 | 233.46 | 825,629 | +0.62(+0.26%) |
Feb 08, 2024 | 232.25 | 233.03 | 231.77 | 232.85 | 479,370 | +0.91(+0.39%) |
Feb 07, 2024 | 231.90 | 232.73 | 230.66 | 231.94 | 465,905 | +1.06(+0.46%) |
Feb 06, 2024 | 229.42 | 230.92 | 229.10 | 230.88 | 780,142 | +1.94(+0.85%) |
Feb 05, 2024 | 229.97 | 229.98 | 227.82 | 228.94 | 640,599 | -2.29(-0.99%) |
Feb 02, 2024 | 230.38 | 232.17 | 228.71 | 231.23 | 740,372 | +0.04(+0.02%) |
Feb 01, 2024 | 228.92 | 231.19 | 227.27 | 231.19 | 678,665 | +2.92(+1.28%) |
Jan 31, 2024 | 231.09 | 231.60 | 228.09 | 228.28 | 717,538 | -3.19(-1.38%) |
Jan 30, 2024 | 231.14 | 232.00 | 230.78 | 231.46 | 501,786 | -0.22(-0.09%) |
Jan 29, 2024 | 229.74 | 231.69 | 229.44 | 231.68 | 592,551 | +1.89(+0.82%) |
Jan 26, 2024 | 230.18 | 230.81 | 229.51 | 229.79 | 483,202 | -0.18(-0.08%) |
Jan 25, 2024 | 230.01 | 230.30 | 228.61 | 229.97 | 551,352 | +1.99(+0.87%) |
Jan 24, 2024 | 230.97 | 231.08 | 227.91 | 227.98 | 602,283 | -1.55(-0.68%) |
Jan 23, 2024 | 230.51 | 230.68 | 228.78 | 229.53 | 669,070 | -0.24(-0.10%) |
Jan 22, 2024 | 228.85 | 230.63 | 228.85 | 229.77 | 653,363 | +1.75(+0.77%) |
Jan 19, 2024 | 227.00 | 228.43 | 225.48 | 228.02 | 660,070 | +1.73(+0.77%) |
Jan 18, 2024 | 225.68 | 226.52 | 224.16 | 226.28 | 541,562 | +1.31(+0.58%) |
Jan 17, 2024 | 224.97 | 226.12 | 223.97 | 224.97 | 713,304 | -1.90(-0.84%) |
Jan 16, 2024 | 227.19 | 227.67 | 226.12 | 226.87 | 762,432 | -1.65(-0.72%) |
Jan 12, 2024 | 229.85 | 230.49 | 227.92 | 228.52 | 463,864 | -0.38(-0.17%) |
Jan 11, 2024 | 229.35 | 229.69 | 227.06 | 228.90 | 802,833 | -0.76(-0.33%) |
Jan 10, 2024 | 229.11 | 230.10 | 228.35 | 229.66 | 581,292 | +0.73(+0.32%) |
Jan 09, 2024 | 228.56 | 229.71 | 228.12 | 228.93 | 961,698 | -1.18(-0.51%) |
Jan 08, 2024 | 227.60 | 230.24 | 226.98 | 230.11 | 936,219 | +2.89(+1.27%) |
Jan 05, 2024 | 226.10 | 228.59 | 225.95 | 227.22 | 584,316 | +0.42(+0.18%) |
Jan 04, 2024 | 226.78 | 228.28 | 226.48 | 226.80 | 967,011 | +0.02(+0.01%) |
Jan 03, 2024 | 228.78 | 228.78 | 226.67 | 226.78 | 809,907 | -3.62(-1.57%) |
Jan 02, 2024 | 230.28 | 231.54 | 229.63 | 230.41 | 796,268 | -1.31(-0.57%) |
Dec 29, 2023 | 232.74 | 233.10 | 231.07 | 231.72 | 706,246 | -1.31(-0.56%) |
Dec 28, 2023 | 232.42 | 233.13 | 232.37 | 233.03 | 735,497 | +0.26(+0.11%) |
Dec 27, 2023 | 232.56 | 232.81 | 231.73 | 232.77 | 782,567 | +0.60(+0.26%) |
Dec 26, 2023 | 231.05 | 232.76 | 230.78 | 232.17 | 629,999 | +1.50(+0.65%) |
Dec 22, 2023 | 230.55 | 231.32 | 229.53 | 230.66 | 595,402 | +0.98(+0.42%) |
Dec 21, 2023 | 228.75 | 229.74 | 227.65 | 229.69 | 923,237 | +3.07(+1.36%) |
Dec 20, 2023 | 230.02 | 230.96 | 226.58 | 226.62 | 671,290 | -3.97(-1.72%) |
Dec 19, 2023 | 229.50 | 230.72 | 229.32 | 230.59 | 878,509 | +2.04(+0.89%) |
Dec 18, 2023 | 229.32 | 229.32 | 228.09 | 228.55 | 830,703 | +0.27(+0.12%) |
Dec 15, 2023 | 229.79 | 229.79 | 227.71 | 228.28 | 709,883 | -1.64(-0.71%) |
Dec 14, 2023 | 228.92 | 231.02 | 228.91 | 229.92 | 959,496 | +3.20(+1.41%) |
Dec 13, 2023 | 222.06 | 226.97 | 221.76 | 226.72 | 772,011 | +4.73(+2.13%) |
Dec 12, 2023 | 221.47 | 222.39 | 220.38 | 221.99 | 629,413 | +0.61(+0.27%) |
Dec 11, 2023 | 219.39 | 221.41 | 219.39 | 221.39 | 678,083 | +2.15(+0.98%) |
Dec 08, 2023 | 218.39 | 219.79 | 218.17 | 219.24 | 628,155 | +0.85(+0.39%) |
Dec 07, 2023 | 218.01 | 218.58 | 217.38 | 218.38 | 599,713 | +0.87(+0.40%) |
Dec 06, 2023 | 218.57 | 219.73 | 217.25 | 217.51 | 667,953 | -0.20(-0.09%) |
Dec 05, 2023 | 218.63 | 218.89 | 217.03 | 217.71 | 722,600 | -1.90(-0.87%) |
Dec 04, 2023 | 218.37 | 220.34 | 218.37 | 219.61 | 696,220 | -0.22(-0.10%) |