Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 262.24 | 262.24 | 260.00 | 260.77 | 1,377,634 | -0.52(-0.20%) |
Feb 28, 2024 | 260.68 | 262.28 | 260.37 | 261.29 | 848,763 | +1.15(+0.44%) |
Feb 27, 2024 | 259.45 | 260.39 | 257.26 | 260.13 | 1,017,841 | +1.75(+0.68%) |
Feb 26, 2024 | 257.86 | 259.44 | 257.35 | 258.38 | 912,003 | -0.38(-0.15%) |
Feb 23, 2024 | 257.38 | 259.61 | 257.38 | 258.76 | 995,809 | +1.45(+0.56%) |
Feb 22, 2024 | 256.69 | 257.96 | 255.80 | 257.31 | 1,405,752 | +0.62(+0.24%) |
Feb 21, 2024 | 255.19 | 256.72 | 253.60 | 256.69 | 826,420 | +2.44(+0.96%) |
Feb 20, 2024 | 252.66 | 255.39 | 252.50 | 254.25 | 1,100,833 | +1.67(+0.66%) |
Feb 16, 2024 | 255.15 | 255.74 | 251.64 | 252.58 | 1,209,190 | -2.90(-1.13%) |
Feb 15, 2024 | 252.92 | 255.62 | 252.31 | 255.48 | 908,287 | +2.70(+1.07%) |
Feb 14, 2024 | 251.67 | 252.88 | 250.43 | 252.78 | 909,026 | +2.39(+0.95%) |
Feb 13, 2024 | 253.11 | 253.35 | 248.27 | 250.39 | 1,032,255 | -4.68(-1.83%) |
Feb 12, 2024 | 254.17 | 255.87 | 253.12 | 255.07 | 790,764 | +0.67(+0.26%) |
Feb 09, 2024 | 253.07 | 254.42 | 252.29 | 254.40 | 688,836 | +1.23(+0.49%) |
Feb 08, 2024 | 252.38 | 253.41 | 249.99 | 253.17 | 757,624 | +0.42(+0.17%) |
Feb 07, 2024 | 255.07 | 256.30 | 252.15 | 252.75 | 1,140,519 | -1.59(-0.63%) |
Feb 06, 2024 | 251.18 | 254.37 | 250.19 | 254.34 | 1,265,007 | +1.47(+0.58%) |
Feb 05, 2024 | 252.32 | 253.78 | 251.25 | 252.87 | 1,202,032 | -1.84(-0.72%) |
Feb 02, 2024 | 253.48 | 255.13 | 251.36 | 254.71 | 1,399,178 | +0.51(+0.20%) |
Feb 01, 2024 | 252.66 | 254.87 | 247.93 | 254.20 | 2,931,462 | -5.32(-2.05%) |
Jan 31, 2024 | 265.71 | 265.71 | 259.43 | 259.52 | 2,679,718 | -4.88(-1.85%) |
Jan 30, 2024 | 261.77 | 264.95 | 261.64 | 264.41 | 1,078,038 | +1.62(+0.62%) |
Jan 29, 2024 | 260.57 | 262.79 | 260.01 | 262.79 | 1,180,259 | +1.76(+0.67%) |
Jan 26, 2024 | 261.29 | 262.80 | 260.27 | 261.03 | 1,077,620 | +0.23(+0.09%) |
Jan 25, 2024 | 259.56 | 261.31 | 258.15 | 260.80 | 1,329,080 | +3.56(+1.38%) |
Jan 24, 2024 | 260.95 | 261.22 | 257.18 | 257.24 | 1,138,814 | -2.30(-0.89%) |
Jan 23, 2024 | 256.98 | 259.68 | 256.36 | 259.53 | 1,093,309 | +3.20(+1.25%) |
Jan 22, 2024 | 254.66 | 257.04 | 254.50 | 256.33 | 626,739 | +2.17(+0.85%) |
Jan 19, 2024 | 251.90 | 254.16 | 249.55 | 254.16 | 900,712 | +2.72(+1.08%) |
Jan 18, 2024 | 249.06 | 252.19 | 248.70 | 251.45 | 1,053,195 | +2.55(+1.02%) |
Jan 17, 2024 | 250.95 | 252.57 | 248.74 | 248.90 | 1,183,241 | -3.46(-1.37%) |
Jan 16, 2024 | 251.23 | 252.69 | 249.54 | 252.36 | 730,359 | +0.07(+0.03%) |
Jan 12, 2024 | 254.68 | 255.60 | 251.70 | 252.29 | 979,210 | -0.34(-0.13%) |
Jan 11, 2024 | 252.98 | 253.26 | 250.27 | 252.63 | 1,071,465 | -0.01(-0.00%) |
Jan 10, 2024 | 251.51 | 254.27 | 251.51 | 252.64 | 1,100,855 | -2.42(-0.95%) |
Jan 09, 2024 | 254.82 | 255.47 | 253.20 | 255.06 | 776,642 | -0.81(-0.32%) |
Jan 08, 2024 | 256.49 | 256.73 | 253.50 | 255.86 | 1,161,633 | -0.74(-0.29%) |
Jan 05, 2024 | 257.99 | 259.18 | 255.65 | 256.60 | 727,218 | -1.41(-0.55%) |
Jan 04, 2024 | 258.24 | 260.34 | 257.60 | 258.01 | 931,098 | +1.07(+0.42%) |
Jan 03, 2024 | 257.93 | 258.01 | 255.75 | 256.94 | 881,543 | -2.28(-0.88%) |
Jan 02, 2024 | 258.72 | 260.71 | 257.40 | 259.22 | 772,025 | -1.34(-0.52%) |
Dec 29, 2023 | 260.16 | 261.43 | 259.59 | 260.56 | 637,533 | +0.06(+0.02%) |
Dec 28, 2023 | 260.63 | 261.30 | 259.68 | 260.50 | 768,946 | -0.39(-0.15%) |
Dec 27, 2023 | 260.94 | 262.20 | 260.22 | 260.89 | 632,867 | -0.06(-0.02%) |
Dec 26, 2023 | 259.23 | 261.99 | 259.23 | 260.95 | 934,340 | +1.80(+0.69%) |
Dec 22, 2023 | 258.45 | 260.45 | 258.26 | 259.15 | 502,211 | +1.41(+0.55%) |
Dec 21, 2023 | 255.95 | 257.90 | 255.17 | 257.74 | 864,936 | +3.76(+1.48%) |
Dec 20, 2023 | 255.34 | 257.96 | 253.93 | 253.98 | 966,100 | -1.88(-0.73%) |
Dec 19, 2023 | 256.02 | 256.48 | 254.50 | 255.86 | 840,420 | +0.92(+0.36%) |
Dec 18, 2023 | 256.38 | 256.38 | 253.92 | 254.94 | 646,627 | -0.67(-0.26%) |
Dec 15, 2023 | 254.70 | 257.23 | 252.62 | 255.61 | 2,293,878 | -0.95(-0.37%) |
Dec 14, 2023 | 252.31 | 257.12 | 251.64 | 256.56 | 1,030,281 | +6.64(+2.66%) |
Dec 13, 2023 | 249.34 | 250.89 | 246.52 | 249.92 | 922,734 | +0.83(+0.33%) |
Dec 12, 2023 | 249.18 | 250.24 | 247.91 | 249.09 | 992,543 | +1.34(+0.54%) |
Dec 11, 2023 | 247.38 | 248.71 | 246.96 | 247.76 | 1,127,304 | +0.78(+0.32%) |
Dec 08, 2023 | 245.38 | 247.91 | 244.81 | 246.97 | 1,800,171 | +2.02(+0.82%) |
Dec 07, 2023 | 245.41 | 246.02 | 244.21 | 244.96 | 588,405 | +0.67(+0.28%) |
Dec 06, 2023 | 243.25 | 246.35 | 243.25 | 244.28 | 1,051,531 | +2.25(+0.93%) |
Dec 05, 2023 | 244.16 | 244.98 | 241.72 | 242.04 | 693,965 | -2.92(-1.19%) |
Dec 04, 2023 | 241.03 | 245.18 | 240.51 | 244.96 | 815,858 | +2.31(+0.95%) |