Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 253.10 | 253.10 | 249.62 | 250.84 | 2,404,871 | -1.90(-0.75%) |
Feb 28, 2024 | 254.16 | 254.16 | 252.59 | 252.74 | 1,434,625 | -1.29(-0.51%) |
Feb 27, 2024 | 253.18 | 254.18 | 252.24 | 254.03 | 962,392 | +0.03(+0.01%) |
Feb 26, 2024 | 255.27 | 256.99 | 253.84 | 254.00 | 1,255,928 | -1.17(-0.46%) |
Feb 23, 2024 | 255.62 | 256.78 | 253.87 | 255.16 | 1,156,874 | +0.57(+0.22%) |
Feb 22, 2024 | 251.82 | 254.87 | 249.88 | 254.60 | 1,237,547 | +3.47(+1.38%) |
Feb 21, 2024 | 251.43 | 252.32 | 249.35 | 251.13 | 995,287 | +1.45(+0.58%) |
Feb 20, 2024 | 249.55 | 251.72 | 249.30 | 249.68 | 1,252,386 | -0.39(-0.16%) |
Feb 16, 2024 | 250.34 | 251.87 | 249.17 | 250.07 | 1,333,875 | -0.16(-0.06%) |
Feb 15, 2024 | 247.56 | 250.93 | 247.45 | 250.23 | 1,452,745 | +2.93(+1.18%) |
Feb 14, 2024 | 246.18 | 247.97 | 245.66 | 247.30 | 2,061,105 | +1.30(+0.53%) |
Feb 13, 2024 | 248.09 | 249.48 | 244.15 | 246.00 | 1,510,019 | -1.19(-0.48%) |
Feb 12, 2024 | 246.53 | 248.38 | 245.69 | 247.19 | 1,238,752 | +0.80(+0.32%) |
Feb 09, 2024 | 242.52 | 246.46 | 242.52 | 246.39 | 1,476,154 | +2.86(+1.17%) |
Feb 08, 2024 | 245.24 | 246.01 | 241.60 | 243.53 | 1,636,112 | -2.54(-1.03%) |
Feb 07, 2024 | 246.83 | 247.53 | 245.05 | 246.07 | 1,989,070 | -0.78(-0.31%) |
Feb 06, 2024 | 248.27 | 248.79 | 246.31 | 246.85 | 1,430,593 | -1.57(-0.63%) |
Feb 05, 2024 | 245.51 | 248.79 | 245.02 | 248.43 | 2,146,090 | +2.55(+1.04%) |
Feb 02, 2024 | 245.01 | 247.37 | 245.01 | 245.88 | 2,101,552 | +1.74(+0.71%) |
Feb 01, 2024 | 243.92 | 245.06 | 241.56 | 244.14 | 2,041,636 | -0.05(-0.02%) |
Jan 31, 2024 | 246.38 | 247.73 | 243.41 | 244.19 | 3,542,623 | +1.82(+0.75%) |
Jan 30, 2024 | 242.78 | 243.18 | 241.33 | 242.37 | 2,649,863 | +0.40(+0.16%) |
Jan 29, 2024 | 239.95 | 242.12 | 239.41 | 241.97 | 1,744,237 | +1.52(+0.63%) |
Jan 26, 2024 | 240.25 | 240.74 | 239.33 | 240.44 | 1,769,912 | +0.03(+0.01%) |
Jan 25, 2024 | 240.90 | 242.39 | 238.38 | 240.41 | 2,026,808 | -0.37(-0.15%) |
Jan 24, 2024 | 240.94 | 243.53 | 240.46 | 240.78 | 2,483,170 | +1.23(+0.51%) |
Jan 23, 2024 | 239.21 | 241.33 | 238.94 | 239.56 | 2,242,701 | +1.35(+0.57%) |
Jan 22, 2024 | 236.88 | 239.54 | 236.88 | 238.21 | 2,558,704 | +1.67(+0.71%) |
Jan 19, 2024 | 232.15 | 237.25 | 231.59 | 236.54 | 3,561,419 | +7.27(+3.17%) |
Jan 18, 2024 | 227.44 | 229.48 | 225.99 | 229.27 | 1,284,749 | +1.77(+0.78%) |
Jan 17, 2024 | 227.25 | 231.51 | 226.93 | 227.50 | 2,171,637 | +0.52(+0.23%) |
Jan 16, 2024 | 227.07 | 227.88 | 225.31 | 226.98 | 1,660,454 | +0.18(+0.08%) |
Jan 12, 2024 | 227.94 | 228.67 | 225.81 | 226.80 | 1,451,550 | -0.16(-0.07%) |
Jan 11, 2024 | 225.25 | 227.34 | 224.00 | 226.96 | 1,560,301 | +2.45(+1.09%) |
Jan 10, 2024 | 224.00 | 225.33 | 222.81 | 224.51 | 1,722,467 | -0.06(-0.03%) |
Jan 09, 2024 | 225.45 | 225.45 | 222.12 | 224.56 | 1,297,561 | -0.89(-0.39%) |
Jan 08, 2024 | 226.90 | 227.24 | 222.95 | 225.45 | 1,540,574 | -1.50(-0.66%) |
Jan 05, 2024 | 227.96 | 228.36 | 225.88 | 226.95 | 1,444,001 | +0.40(+0.18%) |
Jan 04, 2024 | 227.99 | 229.43 | 226.53 | 226.55 | 1,589,122 | +0.89(+0.39%) |
Jan 03, 2024 | 228.32 | 228.73 | 225.60 | 225.66 | 1,817,073 | -0.94(-0.41%) |
Jan 02, 2024 | 225.62 | 227.72 | 225.55 | 226.60 | 2,526,337 | +1.35(+0.60%) |
Dec 29, 2023 | 223.66 | 225.87 | 223.54 | 225.25 | 1,677,126 | +1.56(+0.70%) |
Dec 28, 2023 | 223.66 | 224.87 | 223.34 | 223.69 | 1,331,816 | +1.73(+0.78%) |
Dec 27, 2023 | 220.28 | 222.35 | 220.28 | 221.95 | 1,012,706 | +0.62(+0.28%) |
Dec 26, 2023 | 219.50 | 221.72 | 219.50 | 221.34 | 1,137,982 | +1.30(+0.59%) |
Dec 22, 2023 | 220.10 | 221.00 | 219.48 | 220.04 | 1,007,844 | +0.75(+0.34%) |
Dec 21, 2023 | 217.36 | 219.44 | 216.19 | 219.29 | 1,578,200 | +1.21(+0.55%) |
Dec 20, 2023 | 219.54 | 220.69 | 218.00 | 218.09 | 1,677,709 | -2.99(-1.35%) |
Dec 19, 2023 | 219.54 | 221.14 | 218.74 | 221.08 | 1,860,117 | +1.50(+0.68%) |
Dec 18, 2023 | 219.54 | 220.87 | 218.46 | 219.58 | 1,497,146 | +0.24(+0.11%) |
Dec 15, 2023 | 218.49 | 221.14 | 216.82 | 219.34 | 5,593,219 | -0.44(-0.20%) |
Dec 14, 2023 | 223.89 | 223.89 | 217.45 | 219.78 | 4,855,779 | -4.72(-2.10%) |
Dec 13, 2023 | 225.30 | 226.62 | 224.17 | 224.51 | 2,355,276 | -0.95(-0.42%) |
Dec 12, 2023 | 223.92 | 226.36 | 223.18 | 225.46 | 1,807,930 | +2.58(+1.16%) |
Dec 11, 2023 | 222.32 | 223.56 | 220.67 | 222.88 | 2,134,201 | +1.55(+0.70%) |
Dec 08, 2023 | 221.32 | 221.86 | 220.07 | 221.33 | 2,569,117 | -0.22(-0.10%) |
Dec 07, 2023 | 223.40 | 223.69 | 221.34 | 221.55 | 2,220,373 | -1.15(-0.52%) |
Dec 06, 2023 | 225.44 | 226.18 | 221.25 | 222.70 | 1,856,066 | -2.57(-1.14%) |
Dec 05, 2023 | 226.06 | 227.11 | 224.85 | 225.27 | 1,648,599 | -1.23(-0.54%) |
Dec 04, 2023 | 226.83 | 228.76 | 225.90 | 226.50 | 2,180,043 | -0.54(-0.24%) |