Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 240.10 | 241.18 | 238.91 | 240.44 | 185,658 | +1.24(+0.52%) |
Feb 28, 2024 | 239.09 | 239.65 | 238.73 | 239.20 | 134,070 | -0.63(-0.26%) |
Feb 27, 2024 | 239.60 | 239.95 | 238.64 | 239.83 | 291,985 | +0.23(+0.10%) |
Feb 26, 2024 | 241.06 | 241.28 | 239.54 | 239.60 | 231,721 | -1.02(-0.42%) |
Feb 23, 2024 | 241.68 | 242.23 | 240.48 | 240.62 | 179,238 | -0.11(-0.05%) |
Feb 22, 2024 | 238.30 | 241.06 | 238.30 | 240.73 | 205,001 | +5.77(+2.46%) |
Feb 21, 2024 | 234.12 | 235.00 | 233.25 | 234.95 | 188,189 | +0.17(+0.07%) |
Feb 20, 2024 | 235.35 | 235.91 | 233.48 | 234.78 | 604,012 | -1.58(-0.67%) |
Feb 16, 2024 | 237.72 | 237.81 | 235.87 | 236.36 | 406,454 | -1.08(-0.45%) |
Feb 15, 2024 | 236.50 | 237.54 | 235.92 | 237.44 | 273,046 | +0.96(+0.40%) |
Feb 14, 2024 | 235.88 | 236.69 | 234.42 | 236.48 | 288,239 | +1.91(+0.82%) |
Feb 13, 2024 | 234.38 | 235.45 | 232.98 | 234.56 | 312,632 | -3.05(-1.28%) |
Feb 12, 2024 | 237.91 | 239.02 | 237.27 | 237.62 | 175,469 | -0.35(-0.15%) |
Feb 09, 2024 | 236.79 | 238.19 | 236.67 | 237.96 | 291,981 | +1.59(+0.67%) |
Feb 08, 2024 | 236.56 | 236.65 | 235.99 | 236.38 | 163,327 | -0.07(-0.03%) |
Feb 07, 2024 | 235.26 | 236.57 | 235.23 | 236.45 | 183,800 | +2.12(+0.91%) |
Feb 06, 2024 | 234.40 | 234.70 | 233.26 | 234.32 | 235,500 | +0.44(+0.19%) |
Feb 05, 2024 | 234.53 | 234.56 | 232.71 | 233.89 | 251,975 | -0.30(-0.13%) |
Feb 02, 2024 | 231.46 | 235.10 | 231.30 | 234.19 | 568,222 | +3.44(+1.49%) |
Feb 01, 2024 | 228.84 | 230.81 | 228.73 | 230.75 | 556,751 | +2.80(+1.23%) |
Jan 31, 2024 | 230.34 | 231.13 | 227.91 | 227.94 | 608,830 | -4.08(-1.76%) |
Jan 30, 2024 | 232.49 | 232.65 | 231.73 | 232.02 | 547,724 | -0.46(-0.20%) |
Jan 29, 2024 | 230.94 | 232.63 | 230.61 | 232.48 | 875,839 | +1.84(+0.80%) |
Jan 26, 2024 | 230.50 | 231.50 | 230.26 | 230.65 | 1,186,122 | -0.25(-0.11%) |
Jan 25, 2024 | 230.52 | 231.34 | 229.62 | 230.90 | 8,338,646 | +0.80(+0.35%) |
Jan 24, 2024 | 230.39 | 231.64 | 229.87 | 230.10 | 334,980 | +0.80(+0.35%) |
Jan 23, 2024 | 228.42 | 229.30 | 228.10 | 229.30 | 205,142 | +1.10(+0.48%) |
Jan 22, 2024 | 228.76 | 229.23 | 228.04 | 228.20 | 311,149 | +0.01(+0.00%) |
Jan 19, 2024 | 225.94 | 228.19 | 225.22 | 228.19 | 309,358 | +3.43(+1.53%) |
Jan 18, 2024 | 223.75 | 225.02 | 223.06 | 224.76 | 455,718 | +2.03(+0.91%) |
Jan 17, 2024 | 222.32 | 222.85 | 221.50 | 222.73 | 228,192 | -0.97(-0.43%) |
Jan 16, 2024 | 223.83 | 224.60 | 222.93 | 223.70 | 279,462 | -0.67(-0.30%) |
Jan 12, 2024 | 224.53 | 225.22 | 223.81 | 224.37 | 426,659 | +0.24(+0.11%) |
Jan 11, 2024 | 224.95 | 225.43 | 222.33 | 224.13 | 358,047 | -0.22(-0.10%) |
Jan 10, 2024 | 222.96 | 224.71 | 222.96 | 224.34 | 198,860 | +1.62(+0.73%) |
Jan 09, 2024 | 221.87 | 223.22 | 221.49 | 222.72 | 183,363 | -0.20(-0.09%) |
Jan 08, 2024 | 219.68 | 222.92 | 219.68 | 222.92 | 310,421 | +3.51(+1.60%) |
Jan 05, 2024 | 219.16 | 220.64 | 218.72 | 219.41 | 283,018 | +0.26(+0.12%) |
Jan 04, 2024 | 219.56 | 220.90 | 218.96 | 219.15 | 323,326 | -0.72(-0.33%) |
Jan 03, 2024 | 220.13 | 220.94 | 219.64 | 219.87 | 294,341 | -1.39(-0.63%) |
Jan 02, 2024 | 221.16 | 221.55 | 220.04 | 221.25 | 317,806 | -1.47(-0.66%) |
Dec 29, 2023 | 223.26 | 223.50 | 221.65 | 222.72 | 185,163 | -0.65(-0.29%) |
Dec 28, 2023 | 223.43 | 223.81 | 223.10 | 223.37 | 298,237 | +0.24(+0.11%) |
Dec 27, 2023 | 222.82 | 223.30 | 222.61 | 223.13 | 210,127 | +0.34(+0.15%) |
Dec 26, 2023 | 222.10 | 223.21 | 222.10 | 222.79 | 115,824 | +0.84(+0.38%) |
Dec 22, 2023 | 222.20 | 222.95 | 221.16 | 221.95 | 565,893 | +0.07(+0.03%) |
Dec 21, 2023 | 221.32 | 221.97 | 220.09 | 221.88 | 194,335 | +2.10(+0.96%) |
Dec 20, 2023 | 222.64 | 223.45 | 219.72 | 219.78 | 220,862 | -3.00(-1.35%) |
Dec 19, 2023 | 221.76 | 222.82 | 221.49 | 222.78 | 161,135 | +1.12(+0.51%) |
Dec 18, 2023 | 220.69 | 222.07 | 220.69 | 221.66 | 206,605 | +1.66(+0.75%) |
Dec 15, 2023 | 218.92 | 220.63 | 218.92 | 220.00 | 317,049 | +0.28(+0.13%) |
Dec 14, 2023 | 220.34 | 220.63 | 218.38 | 219.72 | 446,372 | +0.22(+0.10%) |
Dec 13, 2023 | 217.07 | 219.66 | 217.00 | 219.50 | 244,271 | +2.29(+1.05%) |
Dec 12, 2023 | 215.53 | 217.22 | 215.36 | 217.22 | 197,108 | +1.16(+0.54%) |
Dec 11, 2023 | 215.50 | 216.10 | 214.83 | 216.05 | 230,302 | -0.03(-0.01%) |
Dec 08, 2023 | 214.27 | 216.23 | 214.27 | 216.08 | 203,758 | +1.14(+0.53%) |
Dec 07, 2023 | 213.97 | 215.26 | 213.91 | 214.94 | 154,928 | +1.94(+0.91%) |
Dec 06, 2023 | 215.01 | 215.10 | 212.78 | 213.00 | 212,459 | -1.10(-0.52%) |
Dec 05, 2023 | 212.57 | 214.54 | 212.57 | 214.10 | 196,053 | +0.85(+0.40%) |
Dec 04, 2023 | 213.05 | 213.51 | 212.13 | 213.25 | 393,757 | -1.64(-0.76%) |