Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 249.03 | 249.68 | 247.20 | 249.20 | 1,702,456 | +0.88(+0.35%) |
Feb 28, 2024 | 248.07 | 250.56 | 247.52 | 248.33 | 955,296 | -0.04(-0.02%) |
Feb 27, 2024 | 248.23 | 249.15 | 247.01 | 248.37 | 1,082,167 | -0.19(-0.08%) |
Feb 26, 2024 | 250.80 | 250.80 | 246.39 | 248.56 | 1,479,933 | -2.25(-0.90%) |
Feb 23, 2024 | 247.93 | 251.50 | 247.93 | 250.81 | 1,481,300 | +2.16(+0.87%) |
Feb 22, 2024 | 244.34 | 249.76 | 244.13 | 248.65 | 1,387,264 | +5.94(+2.45%) |
Feb 21, 2024 | 240.64 | 243.36 | 239.93 | 242.70 | 1,399,793 | +0.93(+0.38%) |
Feb 20, 2024 | 240.03 | 242.80 | 239.35 | 241.77 | 2,171,855 | +1.30(+0.54%) |
Feb 16, 2024 | 237.88 | 242.04 | 237.16 | 240.47 | 2,130,070 | +1.13(+0.47%) |
Feb 15, 2024 | 236.39 | 239.70 | 235.75 | 239.34 | 1,528,016 | +5.08(+2.17%) |
Feb 14, 2024 | 234.68 | 235.27 | 231.09 | 234.26 | 2,361,892 | +0.45(+0.19%) |
Feb 13, 2024 | 240.74 | 240.74 | 230.90 | 233.81 | 3,124,860 | -13.83(-5.59%) |
Feb 12, 2024 | 245.10 | 247.94 | 244.82 | 247.65 | 1,434,600 | +1.81(+0.74%) |
Feb 09, 2024 | 249.44 | 249.55 | 244.27 | 245.83 | 1,486,895 | -2.55(-1.03%) |
Feb 08, 2024 | 248.49 | 249.24 | 244.63 | 248.38 | 1,035,205 | +1.63(+0.66%) |
Feb 07, 2024 | 244.92 | 248.80 | 243.90 | 246.75 | 1,051,795 | +3.16(+1.30%) |
Feb 06, 2024 | 243.06 | 244.57 | 241.66 | 243.59 | 1,478,597 | +0.53(+0.22%) |
Feb 05, 2024 | 242.99 | 244.11 | 240.68 | 243.06 | 1,344,645 | -0.89(-0.36%) |
Feb 02, 2024 | 242.05 | 245.56 | 240.45 | 243.94 | 1,228,237 | +1.44(+0.60%) |
Feb 01, 2024 | 239.25 | 242.62 | 237.57 | 242.50 | 1,196,680 | +3.92(+1.64%) |
Jan 31, 2024 | 242.24 | 242.74 | 238.12 | 238.58 | 1,186,590 | -3.44(-1.42%) |
Jan 30, 2024 | 239.04 | 242.84 | 239.04 | 242.02 | 1,064,964 | +1.05(+0.44%) |
Jan 29, 2024 | 240.42 | 241.35 | 238.62 | 240.97 | 1,308,746 | +0.53(+0.22%) |
Jan 26, 2024 | 241.35 | 242.05 | 239.88 | 240.44 | 1,124,395 | -0.91(-0.38%) |
Jan 25, 2024 | 240.54 | 242.36 | 240.20 | 241.35 | 1,601,307 | +4.63(+1.95%) |
Jan 24, 2024 | 237.31 | 238.18 | 236.18 | 236.73 | 1,245,332 | +0.80(+0.34%) |
Jan 23, 2024 | 235.83 | 236.77 | 234.61 | 235.93 | 1,278,913 | -0.31(-0.13%) |
Jan 22, 2024 | 233.12 | 237.15 | 232.96 | 236.24 | 1,559,652 | +3.69(+1.59%) |
Jan 19, 2024 | 231.55 | 232.98 | 230.45 | 232.55 | 1,894,352 | +0.99(+0.43%) |
Jan 18, 2024 | 226.61 | 231.94 | 226.60 | 231.56 | 2,220,264 | +4.96(+2.19%) |
Jan 17, 2024 | 224.16 | 226.81 | 223.94 | 226.61 | 1,254,421 | +1.35(+0.60%) |
Jan 16, 2024 | 222.94 | 225.29 | 222.00 | 225.25 | 1,113,393 | +0.84(+0.37%) |
Jan 12, 2024 | 226.70 | 226.74 | 222.87 | 224.42 | 762,621 | -1.47(-0.65%) |
Jan 11, 2024 | 226.27 | 227.84 | 224.31 | 225.89 | 1,181,700 | +0.22(+0.10%) |
Jan 10, 2024 | 224.81 | 226.88 | 224.80 | 225.67 | 1,231,250 | +0.28(+0.12%) |
Jan 09, 2024 | 224.52 | 226.38 | 224.35 | 225.39 | 1,364,888 | -1.74(-0.77%) |
Jan 08, 2024 | 221.43 | 227.19 | 221.35 | 227.13 | 1,698,297 | +5.78(+2.61%) |
Jan 05, 2024 | 218.16 | 222.33 | 217.95 | 221.35 | 1,010,099 | +2.39(+1.09%) |
Jan 04, 2024 | 218.56 | 221.34 | 217.83 | 218.96 | 1,244,712 | +0.97(+0.45%) |
Jan 03, 2024 | 219.29 | 219.91 | 216.96 | 217.99 | 1,306,145 | -2.79(-1.26%) |
Jan 02, 2024 | 224.42 | 226.09 | 219.53 | 220.78 | 1,532,034 | -3.65(-1.63%) |
Dec 29, 2023 | 223.63 | 225.54 | 223.30 | 224.43 | 2,018,352 | +1.42(+0.64%) |
Dec 28, 2023 | 222.79 | 223.67 | 222.16 | 223.00 | 975,641 | -0.36(-0.16%) |
Dec 27, 2023 | 222.87 | 223.43 | 221.81 | 223.36 | 1,336,028 | +0.98(+0.44%) |
Dec 26, 2023 | 221.16 | 222.67 | 220.57 | 222.38 | 1,123,957 | +0.83(+0.37%) |
Dec 22, 2023 | 221.20 | 222.05 | 219.82 | 221.55 | 999,761 | +0.78(+0.35%) |
Dec 21, 2023 | 217.49 | 221.17 | 217.49 | 220.78 | 1,220,550 | +5.10(+2.36%) |
Dec 20, 2023 | 219.47 | 219.63 | 215.30 | 215.68 | 1,883,618 | -4.65(-2.11%) |
Dec 19, 2023 | 222.42 | 223.14 | 219.77 | 220.33 | 1,532,654 | -0.73(-0.33%) |
Dec 18, 2023 | 220.42 | 221.57 | 218.36 | 221.05 | 1,446,832 | +0.97(+0.44%) |
Dec 15, 2023 | 219.40 | 221.08 | 218.07 | 220.08 | 3,874,681 | +1.05(+0.48%) |
Dec 14, 2023 | 218.20 | 220.69 | 217.29 | 219.03 | 1,737,534 | +2.01(+0.93%) |
Dec 13, 2023 | 215.96 | 217.86 | 213.32 | 217.02 | 1,562,757 | +1.19(+0.55%) |
Dec 12, 2023 | 215.46 | 216.69 | 214.56 | 215.83 | 1,553,782 | +0.39(+0.18%) |
Dec 11, 2023 | 211.02 | 216.29 | 210.46 | 215.44 | 2,075,476 | +7.05(+3.38%) |
Dec 08, 2023 | 206.68 | 208.81 | 206.19 | 208.39 | 1,282,438 | +1.36(+0.66%) |
Dec 07, 2023 | 205.35 | 207.13 | 204.33 | 207.03 | 1,254,683 | +3.23(+1.59%) |
Dec 06, 2023 | 203.93 | 206.73 | 203.32 | 203.80 | 1,202,249 | +2.06(+1.02%) |
Dec 05, 2023 | 206.22 | 207.42 | 201.27 | 201.74 | 1,546,737 | -6.87(-3.29%) |
Dec 04, 2023 | 207.90 | 212.11 | 207.08 | 208.60 | 1,469,733 | +0.33(+0.16%) |