Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 211.54 | 214.22 | 210.41 | 211.35 | 204,054 | +0.17(+0.08%) |
Feb 28, 2024 | 211.24 | 213.73 | 210.83 | 211.18 | 128,386 | -0.47(-0.22%) |
Feb 27, 2024 | 215.81 | 216.35 | 209.68 | 211.65 | 189,129 | -2.51(-1.17%) |
Feb 26, 2024 | 217.45 | 218.26 | 212.28 | 214.16 | 156,165 | -4.25(-1.94%) |
Feb 23, 2024 | 217.90 | 220.85 | 217.20 | 218.41 | 173,456 | -0.09(-0.04%) |
Feb 22, 2024 | 216.02 | 221.48 | 212.73 | 218.50 | 540,038 | -7.88(-3.48%) |
Feb 21, 2024 | 223.57 | 227.16 | 222.38 | 226.38 | 252,632 | +1.12(+0.50%) |
Feb 20, 2024 | 223.68 | 226.40 | 222.54 | 225.26 | 247,522 | -1.77(-0.78%) |
Feb 16, 2024 | 229.31 | 231.58 | 227.02 | 227.04 | 206,956 | -3.17(-1.38%) |
Feb 15, 2024 | 233.50 | 234.25 | 228.57 | 230.21 | 243,601 | -2.76(-1.19%) |
Feb 14, 2024 | 232.81 | 234.88 | 230.05 | 232.97 | 151,944 | +2.61(+1.13%) |
Feb 13, 2024 | 231.95 | 233.46 | 228.44 | 230.36 | 145,059 | -7.36(-3.10%) |
Feb 12, 2024 | 237.59 | 241.03 | 237.59 | 237.72 | 113,709 | +0.02(+0.01%) |
Feb 09, 2024 | 236.46 | 237.84 | 232.75 | 237.70 | 183,788 | +2.59(+1.10%) |
Feb 08, 2024 | 234.64 | 236.83 | 233.10 | 235.11 | 169,692 | +2.09(+0.90%) |
Feb 07, 2024 | 229.92 | 236.06 | 228.49 | 233.01 | 198,050 | +4.17(+1.82%) |
Feb 06, 2024 | 225.16 | 230.25 | 225.16 | 228.84 | 159,850 | +3.63(+1.61%) |
Feb 05, 2024 | 225.12 | 226.60 | 222.01 | 225.21 | 126,240 | -2.16(-0.95%) |
Feb 02, 2024 | 226.75 | 229.43 | 225.03 | 227.38 | 136,990 | -1.91(-0.83%) |
Feb 01, 2024 | 226.94 | 230.06 | 226.48 | 229.29 | 131,656 | +4.20(+1.86%) |
Jan 31, 2024 | 229.61 | 231.06 | 224.75 | 225.09 | 166,226 | -3.93(-1.72%) |
Jan 30, 2024 | 230.02 | 233.49 | 228.60 | 229.02 | 125,219 | -3.04(-1.31%) |
Jan 29, 2024 | 230.37 | 232.53 | 228.48 | 232.07 | 116,792 | +1.35(+0.58%) |
Jan 26, 2024 | 232.05 | 232.49 | 230.01 | 230.72 | 111,249 | +0.65(+0.28%) |
Jan 25, 2024 | 228.84 | 231.33 | 228.53 | 230.07 | 115,839 | +2.65(+1.17%) |
Jan 24, 2024 | 231.75 | 232.02 | 226.39 | 227.42 | 124,383 | -2.46(-1.07%) |
Jan 23, 2024 | 233.60 | 234.06 | 228.92 | 229.88 | 120,819 | -0.70(-0.30%) |
Jan 22, 2024 | 229.99 | 233.07 | 229.41 | 230.58 | 127,276 | +1.71(+0.75%) |
Jan 19, 2024 | 229.37 | 230.00 | 226.98 | 228.87 | 245,381 | +0.24(+0.10%) |
Jan 18, 2024 | 226.65 | 229.35 | 226.45 | 228.63 | 122,198 | +2.68(+1.19%) |
Jan 17, 2024 | 224.50 | 227.32 | 224.35 | 225.95 | 166,944 | -1.21(-0.53%) |
Jan 16, 2024 | 226.59 | 227.18 | 224.39 | 227.16 | 164,879 | -1.57(-0.68%) |
Jan 12, 2024 | 233.04 | 233.34 | 227.65 | 228.72 | 71,867 | -1.59(-0.69%) |
Jan 11, 2024 | 229.92 | 232.28 | 226.99 | 230.31 | 77,915 | +0.09(+0.04%) |
Jan 10, 2024 | 229.78 | 231.16 | 229.26 | 230.22 | 164,845 | +4.16(+1.84%) |
Jan 09, 2024 | 227.25 | 227.79 | 225.69 | 226.06 | 119,287 | -3.50(-1.53%) |
Jan 08, 2024 | 227.12 | 230.75 | 226.97 | 229.56 | 125,430 | +0.62(+0.27%) |
Jan 05, 2024 | 225.13 | 232.26 | 224.41 | 228.94 | 196,864 | +4.14(+1.84%) |
Jan 04, 2024 | 224.79 | 225.45 | 222.81 | 224.81 | 231,781 | -0.17(-0.08%) |
Jan 03, 2024 | 231.37 | 231.37 | 224.65 | 224.97 | 214,176 | -8.91(-3.81%) |
Jan 02, 2024 | 231.34 | 235.21 | 231.34 | 233.88 | 156,694 | +1.01(+0.43%) |
Dec 29, 2023 | 233.08 | 236.19 | 231.44 | 232.87 | 136,657 | -0.59(-0.25%) |
Dec 28, 2023 | 231.77 | 234.41 | 230.90 | 233.46 | 107,663 | +0.15(+0.06%) |
Dec 27, 2023 | 233.55 | 235.44 | 232.18 | 233.31 | 127,061 | -0.38(-0.16%) |
Dec 26, 2023 | 232.87 | 235.15 | 232.68 | 233.69 | 63,456 | +2.51(+1.08%) |
Dec 22, 2023 | 231.30 | 233.48 | 228.89 | 231.18 | 109,890 | +2.01(+0.88%) |
Dec 21, 2023 | 227.49 | 230.35 | 227.01 | 229.17 | 127,970 | +3.41(+1.51%) |
Dec 20, 2023 | 228.74 | 232.36 | 225.56 | 225.76 | 125,171 | -3.49(-1.52%) |
Dec 19, 2023 | 225.62 | 230.05 | 225.62 | 229.25 | 182,088 | +5.64(+2.52%) |
Dec 18, 2023 | 222.94 | 224.11 | 220.63 | 223.61 | 253,566 | +0.75(+0.33%) |
Dec 15, 2023 | 226.40 | 227.24 | 222.78 | 222.87 | 469,158 | -3.11(-1.38%) |
Dec 14, 2023 | 221.80 | 227.35 | 221.69 | 225.98 | 294,890 | +7.88(+3.61%) |
Dec 13, 2023 | 219.02 | 219.02 | 211.07 | 218.10 | 430,648 | -1.77(-0.81%) |
Dec 12, 2023 | 221.00 | 221.43 | 219.10 | 219.87 | 226,660 | -1.97(-0.89%) |
Dec 11, 2023 | 217.75 | 222.19 | 217.75 | 221.84 | 259,226 | +3.07(+1.41%) |
Dec 08, 2023 | 218.33 | 223.15 | 218.33 | 218.77 | 151,568 | +1.48(+0.68%) |
Dec 07, 2023 | 216.85 | 220.60 | 216.85 | 217.29 | 163,460 | -0.18(-0.08%) |
Dec 06, 2023 | 220.66 | 223.37 | 217.36 | 217.47 | 113,627 | -1.45(-0.66%) |
Dec 05, 2023 | 221.41 | 221.41 | 218.36 | 218.92 | 160,531 | -3.08(-1.39%) |
Dec 04, 2023 | 221.50 | 226.48 | 221.50 | 222.00 | 178,907 | -0.53(-0.24%) |