Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 236.36 | 236.95 | 234.66 | 235.17 | 653,397 | -0.78(-0.33%) |
Feb 28, 2024 | 235.59 | 236.92 | 235.24 | 235.95 | 332,257 | +0.63(+0.27%) |
Feb 27, 2024 | 236.05 | 236.26 | 234.01 | 235.32 | 229,501 | -0.01(-0.00%) |
Feb 26, 2024 | 235.82 | 236.54 | 234.72 | 235.33 | 423,396 | -0.99(-0.42%) |
Feb 23, 2024 | 235.27 | 236.41 | 234.40 | 236.32 | 224,008 | +1.91(+0.82%) |
Feb 22, 2024 | 233.58 | 235.04 | 232.25 | 234.41 | 347,959 | +1.69(+0.73%) |
Feb 21, 2024 | 231.82 | 233.86 | 229.06 | 232.71 | 526,760 | +3.07(+1.34%) |
Feb 20, 2024 | 227.57 | 229.74 | 225.60 | 229.64 | 539,409 | +2.87(+1.27%) |
Feb 16, 2024 | 227.24 | 228.79 | 225.49 | 226.77 | 787,867 | -0.21(-0.09%) |
Feb 15, 2024 | 227.06 | 228.07 | 224.77 | 226.98 | 497,853 | +0.66(+0.29%) |
Feb 14, 2024 | 224.30 | 226.48 | 222.83 | 226.32 | 360,673 | +2.74(+1.23%) |
Feb 13, 2024 | 224.40 | 224.75 | 222.01 | 223.58 | 425,694 | -2.69(-1.19%) |
Feb 12, 2024 | 227.40 | 228.68 | 226.12 | 226.27 | 492,256 | -1.23(-0.54%) |
Feb 09, 2024 | 225.13 | 227.58 | 224.53 | 227.50 | 461,457 | +2.36(+1.05%) |
Feb 08, 2024 | 225.00 | 225.76 | 221.35 | 225.13 | 659,178 | +3.40(+1.53%) |
Feb 07, 2024 | 221.85 | 226.84 | 212.31 | 221.74 | 1,364,782 | +3.52(+1.61%) |
Feb 06, 2024 | 217.73 | 219.39 | 216.42 | 218.22 | 460,734 | +0.67(+0.31%) |
Feb 05, 2024 | 218.16 | 219.22 | 216.14 | 217.55 | 369,039 | -2.49(-1.13%) |
Feb 02, 2024 | 218.63 | 221.47 | 218.17 | 220.04 | 464,930 | +0.54(+0.25%) |
Feb 01, 2024 | 212.34 | 221.96 | 211.34 | 219.50 | 922,834 | +8.65(+4.10%) |
Jan 31, 2024 | 213.74 | 214.06 | 210.84 | 210.85 | 614,172 | -2.16(-1.02%) |
Jan 30, 2024 | 210.68 | 213.69 | 210.60 | 213.01 | 330,117 | +1.51(+0.72%) |
Jan 29, 2024 | 207.88 | 211.52 | 207.26 | 211.50 | 418,710 | +2.99(+1.43%) |
Jan 26, 2024 | 207.14 | 208.76 | 207.08 | 208.51 | 281,627 | +1.37(+0.66%) |
Jan 25, 2024 | 206.61 | 207.24 | 204.36 | 207.14 | 305,277 | +2.08(+1.02%) |
Jan 24, 2024 | 209.73 | 210.85 | 204.96 | 205.06 | 467,157 | -3.52(-1.69%) |
Jan 23, 2024 | 207.95 | 208.70 | 206.07 | 208.58 | 269,137 | +1.77(+0.86%) |
Jan 22, 2024 | 207.81 | 208.53 | 206.18 | 206.80 | 286,972 | +0.40(+0.19%) |
Jan 19, 2024 | 205.07 | 206.91 | 203.76 | 206.40 | 293,550 | +1.70(+0.83%) |
Jan 18, 2024 | 204.43 | 205.18 | 202.23 | 204.70 | 380,916 | +0.29(+0.14%) |
Jan 17, 2024 | 203.42 | 205.75 | 203.42 | 204.41 | 451,272 | -0.73(-0.35%) |
Jan 16, 2024 | 204.92 | 205.69 | 202.75 | 205.14 | 383,871 | -1.14(-0.55%) |
Jan 12, 2024 | 209.07 | 210.47 | 205.75 | 206.27 | 278,910 | -1.66(-0.80%) |
Jan 11, 2024 | 208.43 | 208.43 | 204.84 | 207.94 | 229,682 | -0.40(-0.19%) |
Jan 10, 2024 | 208.23 | 209.22 | 207.47 | 208.34 | 255,674 | -0.36(-0.17%) |
Jan 09, 2024 | 208.45 | 208.96 | 206.64 | 208.69 | 228,774 | -0.84(-0.40%) |
Jan 08, 2024 | 209.65 | 209.65 | 206.61 | 209.53 | 282,787 | -0.36(-0.17%) |
Jan 05, 2024 | 209.84 | 211.38 | 208.86 | 209.89 | 405,583 | +0.00(+0.00%) |
Jan 04, 2024 | 211.07 | 212.61 | 209.84 | 209.89 | 703,376 | -1.09(-0.52%) |
Jan 03, 2024 | 212.66 | 214.12 | 210.57 | 210.98 | 479,856 | -2.75(-1.29%) |
Jan 02, 2024 | 213.77 | 215.78 | 212.72 | 213.73 | 309,046 | -2.05(-0.95%) |
Dec 29, 2023 | 215.67 | 216.83 | 215.45 | 215.78 | 238,629 | +0.05(+0.02%) |
Dec 28, 2023 | 215.43 | 218.38 | 214.87 | 215.73 | 338,247 | +1.26(+0.59%) |
Dec 27, 2023 | 213.44 | 215.09 | 213.14 | 214.47 | 255,525 | +1.00(+0.47%) |
Dec 26, 2023 | 212.91 | 214.48 | 212.07 | 213.47 | 265,553 | +0.40(+0.19%) |
Dec 22, 2023 | 213.36 | 214.80 | 212.69 | 213.07 | 331,063 | +0.27(+0.13%) |
Dec 21, 2023 | 212.53 | 213.51 | 210.93 | 212.80 | 319,106 | +1.94(+0.92%) |
Dec 20, 2023 | 211.46 | 214.24 | 210.61 | 210.86 | 440,030 | -1.27(-0.60%) |
Dec 19, 2023 | 211.66 | 212.85 | 210.88 | 212.13 | 246,975 | +1.50(+0.71%) |
Dec 18, 2023 | 210.44 | 212.03 | 208.56 | 210.63 | 348,131 | +0.58(+0.27%) |
Dec 15, 2023 | 212.65 | 213.87 | 209.52 | 210.06 | 743,955 | -3.56(-1.67%) |
Dec 14, 2023 | 210.43 | 213.73 | 210.43 | 213.61 | 446,106 | +6.05(+2.92%) |
Dec 13, 2023 | 206.23 | 208.72 | 204.38 | 207.56 | 465,921 | +1.27(+0.62%) |
Dec 12, 2023 | 207.11 | 208.19 | 205.34 | 206.29 | 290,318 | -0.32(-0.15%) |
Dec 11, 2023 | 203.67 | 206.80 | 203.25 | 206.61 | 333,153 | +3.02(+1.48%) |
Dec 08, 2023 | 204.53 | 206.32 | 203.49 | 203.59 | 424,451 | -0.75(-0.37%) |
Dec 07, 2023 | 203.91 | 205.06 | 202.47 | 204.34 | 456,811 | +1.00(+0.49%) |
Dec 06, 2023 | 201.68 | 204.11 | 201.64 | 203.34 | 406,613 | +2.98(+1.49%) |
Dec 05, 2023 | 202.44 | 202.44 | 199.54 | 200.36 | 262,935 | -2.59(-1.28%) |
Dec 04, 2023 | 200.74 | 203.17 | 200.73 | 202.95 | 305,499 | +1.15(+0.57%) |