Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 231.30 | 235.56 | 225.69 | 234.92 | 575,628 | +4.18(+1.81%) |
Feb 28, 2024 | 232.21 | 232.83 | 226.17 | 230.74 | 447,655 | -1.58(-0.68%) |
Feb 27, 2024 | 231.50 | 234.92 | 224.03 | 232.32 | 688,088 | +1.06(+0.46%) |
Feb 26, 2024 | 237.70 | 241.82 | 229.27 | 231.26 | 570,331 | -7.11(-2.98%) |
Feb 23, 2024 | 239.24 | 250.75 | 234.51 | 238.37 | 1,318,447 | -24.31(-9.25%) |
Feb 22, 2024 | 256.94 | 263.66 | 256.56 | 262.68 | 475,533 | +4.38(+1.70%) |
Feb 21, 2024 | 266.09 | 267.33 | 254.91 | 258.30 | 485,597 | -10.31(-3.84%) |
Feb 20, 2024 | 266.95 | 268.80 | 263.57 | 268.61 | 246,965 | -1.95(-0.72%) |
Feb 16, 2024 | 270.77 | 277.34 | 269.25 | 270.56 | 225,551 | -2.59(-0.95%) |
Feb 15, 2024 | 270.24 | 274.98 | 270.15 | 273.15 | 237,699 | +4.84(+1.80%) |
Feb 14, 2024 | 267.38 | 268.56 | 261.77 | 268.31 | 178,353 | +3.56(+1.34%) |
Feb 13, 2024 | 262.43 | 270.57 | 261.41 | 264.75 | 192,327 | -5.26(-1.95%) |
Feb 12, 2024 | 272.29 | 272.92 | 267.70 | 270.01 | 153,008 | -3.03(-1.11%) |
Feb 09, 2024 | 272.87 | 273.28 | 267.41 | 273.04 | 231,298 | +0.70(+0.26%) |
Feb 08, 2024 | 262.61 | 272.53 | 262.45 | 272.34 | 333,169 | +7.28(+2.75%) |
Feb 07, 2024 | 259.49 | 265.87 | 257.96 | 265.06 | 224,689 | +6.46(+2.50%) |
Feb 06, 2024 | 255.98 | 260.01 | 254.21 | 258.60 | 280,587 | +3.57(+1.40%) |
Feb 05, 2024 | 250.88 | 255.37 | 249.25 | 255.03 | 144,506 | +3.02(+1.20%) |
Feb 02, 2024 | 253.72 | 253.84 | 250.92 | 252.01 | 130,189 | -2.35(-0.92%) |
Feb 01, 2024 | 253.00 | 254.55 | 247.81 | 254.36 | 258,452 | +2.17(+0.86%) |
Jan 31, 2024 | 251.96 | 258.44 | 251.51 | 252.19 | 272,845 | +2.13(+0.85%) |
Jan 30, 2024 | 254.93 | 254.93 | 248.83 | 250.06 | 122,952 | -5.66(-2.21%) |
Jan 29, 2024 | 251.09 | 255.88 | 250.05 | 255.72 | 183,202 | +3.35(+1.33%) |
Jan 26, 2024 | 251.52 | 253.05 | 247.90 | 252.37 | 250,879 | +1.78(+0.71%) |
Jan 25, 2024 | 250.67 | 250.76 | 246.12 | 250.59 | 262,375 | +3.90(+1.58%) |
Jan 24, 2024 | 254.79 | 255.76 | 246.66 | 246.69 | 153,426 | -6.28(-2.48%) |
Jan 23, 2024 | 254.95 | 254.95 | 241.87 | 252.97 | 389,488 | +0.23(+0.09%) |
Jan 22, 2024 | 251.63 | 258.15 | 248.94 | 252.74 | 195,967 | +2.43(+0.97%) |
Jan 19, 2024 | 256.75 | 256.75 | 248.68 | 250.31 | 230,842 | -5.51(-2.15%) |
Jan 18, 2024 | 260.86 | 260.86 | 252.34 | 255.82 | 222,115 | -1.41(-0.55%) |
Jan 17, 2024 | 259.00 | 260.40 | 253.81 | 257.23 | 191,100 | -5.83(-2.22%) |
Jan 16, 2024 | 254.88 | 266.34 | 254.63 | 263.06 | 441,843 | +4.67(+1.81%) |
Jan 12, 2024 | 258.92 | 262.53 | 255.96 | 258.39 | 448,819 | +0.24(+0.09%) |
Jan 11, 2024 | 251.55 | 258.77 | 247.89 | 258.15 | 385,154 | +8.29(+3.32%) |
Jan 10, 2024 | 246.13 | 251.96 | 244.86 | 249.86 | 331,656 | +4.78(+1.95%) |
Jan 09, 2024 | 244.43 | 252.76 | 242.53 | 245.08 | 363,339 | -2.24(-0.91%) |
Jan 08, 2024 | 233.78 | 249.28 | 231.89 | 247.32 | 370,806 | +15.51(+6.69%) |
Jan 05, 2024 | 228.45 | 234.63 | 225.85 | 231.81 | 282,021 | +0.62(+0.27%) |
Jan 04, 2024 | 231.40 | 232.95 | 227.57 | 231.19 | 812,590 | -0.50(-0.22%) |
Jan 03, 2024 | 240.82 | 241.55 | 230.92 | 231.69 | 498,839 | -13.08(-5.34%) |
Jan 02, 2024 | 247.68 | 252.53 | 243.25 | 244.77 | 272,767 | -6.77(-2.69%) |
Dec 29, 2023 | 255.03 | 256.64 | 250.56 | 251.54 | 146,427 | -3.93(-1.54%) |
Dec 28, 2023 | 259.45 | 261.80 | 253.38 | 255.47 | 253,322 | -4.75(-1.83%) |
Dec 27, 2023 | 260.37 | 262.77 | 258.62 | 260.22 | 105,882 | +0.08(+0.03%) |
Dec 26, 2023 | 260.36 | 262.75 | 257.94 | 260.14 | 117,380 | +1.56(+0.60%) |
Dec 22, 2023 | 260.00 | 261.94 | 256.27 | 258.58 | 179,660 | +0.00(+0.00%) |
Dec 21, 2023 | 249.21 | 259.30 | 249.21 | 258.58 | 204,218 | +11.56(+4.68%) |
Dec 20, 2023 | 252.00 | 256.18 | 246.92 | 247.02 | 337,288 | -5.06(-2.01%) |
Dec 19, 2023 | 250.43 | 255.52 | 250.31 | 252.08 | 348,355 | +4.70(+1.90%) |
Dec 18, 2023 | 245.87 | 249.88 | 244.06 | 247.38 | 270,071 | +1.90(+0.77%) |
Dec 15, 2023 | 251.03 | 253.07 | 243.33 | 245.48 | 786,485 | -7.36(-2.91%) |
Dec 14, 2023 | 244.77 | 255.07 | 244.77 | 252.84 | 622,461 | +12.53(+5.21%) |
Dec 13, 2023 | 228.20 | 240.53 | 228.20 | 240.31 | 364,028 | +10.94(+4.77%) |
Dec 12, 2023 | 225.15 | 230.59 | 222.28 | 229.37 | 256,756 | +5.26(+2.35%) |
Dec 11, 2023 | 224.68 | 225.54 | 222.55 | 224.11 | 265,722 | +0.07(+0.03%) |
Dec 08, 2023 | 223.25 | 224.73 | 221.14 | 224.04 | 279,165 | +0.85(+0.38%) |
Dec 07, 2023 | 221.23 | 224.64 | 221.20 | 223.19 | 158,540 | +1.29(+0.58%) |
Dec 06, 2023 | 221.85 | 222.95 | 217.64 | 221.90 | 311,298 | +0.99(+0.45%) |
Dec 05, 2023 | 226.44 | 227.48 | 217.12 | 220.91 | 365,354 | -7.63(-3.34%) |
Dec 04, 2023 | 226.42 | 230.29 | 223.93 | 228.54 | 554,285 | +0.79(+0.35%) |