Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 268.15 | 275.10 | 268.15 | 273.59 | 1,375,305 | +6.28(+2.35%) |
Feb 28, 2024 | 266.58 | 268.65 | 264.30 | 267.31 | 550,272 | -1.02(-0.38%) |
Feb 27, 2024 | 267.40 | 268.99 | 265.14 | 268.33 | 570,379 | +3.08(+1.16%) |
Feb 26, 2024 | 266.48 | 267.84 | 265.23 | 265.25 | 537,801 | -0.73(-0.27%) |
Feb 23, 2024 | 265.89 | 267.64 | 264.09 | 265.98 | 635,150 | +0.80(+0.30%) |
Feb 22, 2024 | 259.09 | 267.47 | 259.09 | 265.18 | 1,108,961 | +8.54(+3.33%) |
Feb 21, 2024 | 257.71 | 257.75 | 252.91 | 256.64 | 834,094 | -0.82(-0.32%) |
Feb 20, 2024 | 256.61 | 258.30 | 253.95 | 257.46 | 711,395 | -0.23(-0.09%) |
Feb 16, 2024 | 257.60 | 260.22 | 255.19 | 257.69 | 1,113,919 | -2.44(-0.94%) |
Feb 15, 2024 | 251.29 | 260.51 | 250.76 | 260.12 | 1,006,971 | +10.16(+4.07%) |
Feb 14, 2024 | 249.70 | 251.07 | 245.85 | 249.96 | 837,882 | +2.40(+0.97%) |
Feb 13, 2024 | 253.53 | 255.16 | 245.64 | 247.56 | 869,051 | -7.83(-3.07%) |
Feb 12, 2024 | 249.28 | 255.82 | 249.28 | 255.39 | 672,120 | +6.59(+2.65%) |
Feb 09, 2024 | 251.91 | 252.37 | 245.64 | 248.80 | 841,461 | -2.88(-1.14%) |
Feb 08, 2024 | 250.83 | 254.61 | 236.98 | 251.68 | 1,848,843 | +10.19(+4.22%) |
Feb 07, 2024 | 244.44 | 245.43 | 239.79 | 241.49 | 1,462,914 | -1.42(-0.58%) |
Feb 06, 2024 | 243.22 | 244.99 | 239.61 | 242.91 | 943,790 | -1.56(-0.64%) |
Feb 05, 2024 | 248.69 | 248.69 | 242.38 | 244.47 | 796,559 | -5.05(-2.03%) |
Feb 02, 2024 | 247.64 | 250.61 | 241.22 | 249.52 | 642,418 | -0.43(-0.17%) |
Feb 01, 2024 | 245.12 | 250.19 | 242.35 | 249.95 | 633,189 | +5.98(+2.45%) |
Jan 31, 2024 | 247.57 | 249.90 | 243.17 | 243.97 | 860,166 | -3.86(-1.56%) |
Jan 30, 2024 | 248.09 | 250.66 | 247.43 | 247.83 | 459,234 | -1.90(-0.76%) |
Jan 29, 2024 | 246.04 | 249.76 | 245.39 | 249.73 | 657,600 | +3.98(+1.62%) |
Jan 26, 2024 | 248.17 | 248.80 | 244.99 | 245.75 | 634,080 | -2.31(-0.93%) |
Jan 25, 2024 | 248.61 | 250.61 | 246.66 | 248.05 | 563,629 | +1.01(+0.41%) |
Jan 24, 2024 | 249.62 | 249.62 | 246.28 | 247.04 | 504,644 | -1.69(-0.68%) |
Jan 23, 2024 | 250.19 | 250.19 | 247.09 | 248.73 | 577,652 | +0.62(+0.25%) |
Jan 22, 2024 | 247.31 | 250.39 | 246.15 | 248.11 | 801,720 | +3.15(+1.28%) |
Jan 19, 2024 | 246.38 | 246.60 | 242.92 | 244.97 | 1,195,289 | +0.02(+0.01%) |
Jan 18, 2024 | 246.09 | 248.14 | 241.55 | 244.95 | 639,369 | +1.06(+0.43%) |
Jan 17, 2024 | 244.25 | 244.98 | 241.06 | 243.89 | 858,966 | -2.19(-0.89%) |
Jan 16, 2024 | 240.90 | 246.28 | 239.42 | 246.08 | 770,312 | +2.69(+1.10%) |
Jan 12, 2024 | 244.69 | 244.69 | 240.86 | 243.39 | 572,060 | +0.93(+0.38%) |
Jan 11, 2024 | 242.33 | 243.47 | 239.80 | 242.46 | 511,414 | -2.00(-0.82%) |
Jan 10, 2024 | 244.38 | 245.62 | 241.81 | 244.46 | 632,872 | +1.56(+0.64%) |
Jan 09, 2024 | 244.85 | 246.01 | 242.57 | 242.90 | 794,519 | -3.09(-1.26%) |
Jan 08, 2024 | 239.66 | 247.23 | 239.66 | 246.00 | 1,070,988 | +9.34(+3.94%) |
Jan 05, 2024 | 232.89 | 238.12 | 232.89 | 236.66 | 885,056 | +2.92(+1.25%) |
Jan 04, 2024 | 233.44 | 236.71 | 233.10 | 233.74 | 761,127 | +1.06(+0.46%) |
Jan 03, 2024 | 236.54 | 236.54 | 230.10 | 232.68 | 1,184,103 | -6.83(-2.85%) |
Jan 02, 2024 | 243.87 | 245.55 | 237.53 | 239.51 | 1,016,640 | -7.41(-3.00%) |
Dec 29, 2023 | 248.87 | 249.96 | 246.17 | 246.91 | 489,047 | -2.32(-0.93%) |
Dec 28, 2023 | 249.19 | 250.39 | 247.48 | 249.23 | 389,938 | -0.80(-0.32%) |
Dec 27, 2023 | 247.84 | 250.32 | 247.19 | 250.03 | 519,131 | +2.84(+1.15%) |
Dec 26, 2023 | 243.94 | 247.32 | 242.99 | 247.19 | 539,521 | +3.68(+1.51%) |
Dec 22, 2023 | 243.15 | 243.70 | 241.10 | 243.51 | 739,060 | +1.67(+0.69%) |
Dec 21, 2023 | 239.07 | 242.28 | 237.84 | 241.84 | 824,004 | +4.42(+1.86%) |
Dec 20, 2023 | 245.38 | 246.06 | 237.17 | 237.42 | 1,763,412 | -8.65(-3.51%) |
Dec 19, 2023 | 250.62 | 250.62 | 245.78 | 246.07 | 967,659 | -2.81(-1.13%) |
Dec 18, 2023 | 251.05 | 252.22 | 246.75 | 248.87 | 1,109,217 | +4.64(+1.90%) |
Dec 15, 2023 | 245.04 | 248.83 | 244.10 | 244.23 | 2,238,549 | -2.09(-0.85%) |
Dec 14, 2023 | 244.33 | 251.75 | 242.66 | 246.32 | 1,641,115 | +4.74(+1.96%) |
Dec 13, 2023 | 233.51 | 242.23 | 232.20 | 241.57 | 1,055,263 | +7.40(+3.16%) |
Dec 12, 2023 | 232.45 | 234.88 | 230.34 | 234.17 | 1,068,921 | +2.44(+1.05%) |
Dec 11, 2023 | 227.16 | 231.98 | 227.16 | 231.74 | 946,122 | +3.71(+1.62%) |
Dec 08, 2023 | 225.84 | 231.42 | 224.69 | 228.03 | 1,751,385 | +4.12(+1.84%) |
Dec 07, 2023 | 224.24 | 224.66 | 222.58 | 223.91 | 595,123 | -0.31(-0.14%) |
Dec 06, 2023 | 225.55 | 225.55 | 223.32 | 224.22 | 928,153 | +0.98(+0.44%) |
Dec 05, 2023 | 223.58 | 225.20 | 221.34 | 223.24 | 851,818 | -1.56(-0.69%) |
Dec 04, 2023 | 219.93 | 224.87 | 219.93 | 224.80 | 755,803 | +3.02(+1.36%) |