Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 254.04 | 255.04 | 251.63 | 253.17 | 295,972 | +1.84(+0.73%) |
Feb 28, 2024 | 250.47 | 252.49 | 249.94 | 251.33 | 181,621 | -0.75(-0.30%) |
Feb 27, 2024 | 250.98 | 252.29 | 250.43 | 252.08 | 822,255 | +2.63(+1.05%) |
Feb 26, 2024 | 247.79 | 249.98 | 247.54 | 249.46 | 1,248,236 | +1.83(+0.74%) |
Feb 23, 2024 | 247.82 | 248.68 | 246.25 | 247.63 | 521,646 | +0.36(+0.15%) |
Feb 22, 2024 | 246.02 | 247.79 | 245.18 | 247.27 | 301,758 | +4.15(+1.71%) |
Feb 21, 2024 | 243.08 | 243.91 | 241.39 | 243.12 | 264,151 | -2.27(-0.92%) |
Feb 20, 2024 | 245.89 | 246.29 | 243.57 | 245.38 | 680,632 | -3.19(-1.28%) |
Feb 16, 2024 | 249.44 | 251.19 | 248.11 | 248.57 | 317,073 | -2.68(-1.07%) |
Feb 15, 2024 | 249.12 | 251.50 | 248.47 | 251.24 | 282,690 | +4.26(+1.73%) |
Feb 14, 2024 | 244.43 | 247.23 | 243.44 | 246.98 | 306,287 | +5.72(+2.37%) |
Feb 13, 2024 | 240.86 | 244.25 | 239.42 | 241.26 | 1,913,998 | -6.96(-2.80%) |
Feb 12, 2024 | 246.55 | 249.56 | 246.53 | 248.22 | 283,929 | +2.04(+0.83%) |
Feb 09, 2024 | 244.25 | 246.59 | 244.09 | 246.18 | 270,955 | +2.97(+1.22%) |
Feb 08, 2024 | 239.41 | 243.38 | 239.35 | 243.21 | 210,736 | +3.80(+1.59%) |
Feb 07, 2024 | 239.24 | 240.52 | 237.17 | 239.40 | 362,270 | +1.05(+0.44%) |
Feb 06, 2024 | 236.29 | 238.47 | 235.66 | 238.35 | 363,166 | +2.22(+0.94%) |
Feb 05, 2024 | 236.99 | 237.06 | 233.77 | 236.14 | 365,959 | -2.69(-1.13%) |
Feb 02, 2024 | 236.68 | 239.77 | 235.43 | 238.83 | 589,424 | +0.48(+0.20%) |
Feb 01, 2024 | 236.14 | 238.42 | 233.87 | 238.35 | 302,130 | +3.95(+1.69%) |
Jan 31, 2024 | 238.53 | 240.46 | 234.15 | 234.40 | 221,193 | -4.67(-1.95%) |
Jan 30, 2024 | 240.21 | 240.40 | 238.47 | 239.07 | 223,043 | -2.08(-0.86%) |
Jan 29, 2024 | 237.12 | 241.15 | 236.63 | 241.15 | 550,942 | +4.50(+1.90%) |
Jan 26, 2024 | 237.41 | 238.39 | 236.39 | 236.65 | 238,045 | +0.00(+0.00%) |
Jan 25, 2024 | 238.10 | 238.65 | 235.53 | 236.65 | 266,023 | +1.08(+0.46%) |
Jan 24, 2024 | 240.80 | 240.80 | 235.43 | 235.57 | 265,826 | -2.58(-1.08%) |
Jan 23, 2024 | 240.13 | 240.37 | 236.95 | 238.15 | 212,082 | -0.25(-0.10%) |
Jan 22, 2024 | 236.62 | 239.67 | 236.62 | 238.39 | 401,495 | +3.64(+1.55%) |
Jan 19, 2024 | 233.61 | 234.94 | 231.30 | 234.75 | 345,112 | +2.34(+1.01%) |
Jan 18, 2024 | 232.18 | 232.84 | 229.59 | 232.41 | 192,724 | +1.78(+0.77%) |
Jan 17, 2024 | 229.64 | 230.70 | 228.67 | 230.64 | 276,302 | -1.51(-0.65%) |
Jan 16, 2024 | 232.10 | 233.29 | 230.74 | 232.14 | 524,077 | -1.64(-0.70%) |
Jan 12, 2024 | 236.14 | 237.42 | 233.36 | 233.78 | 268,396 | -0.69(-0.29%) |
Jan 11, 2024 | 235.32 | 235.63 | 231.68 | 234.47 | 253,330 | -1.04(-0.44%) |
Jan 10, 2024 | 235.21 | 235.92 | 233.15 | 235.51 | 236,024 | +0.28(+0.12%) |
Jan 09, 2024 | 234.23 | 236.36 | 233.78 | 235.23 | 190,438 | -1.24(-0.52%) |
Jan 08, 2024 | 231.54 | 236.49 | 230.89 | 236.47 | 524,521 | +5.06(+2.19%) |
Jan 05, 2024 | 230.52 | 233.17 | 229.70 | 231.41 | 251,133 | -0.43(-0.19%) |
Jan 04, 2024 | 231.60 | 233.18 | 231.15 | 231.84 | 199,943 | +0.15(+0.06%) |
Jan 03, 2024 | 235.75 | 236.13 | 231.41 | 231.69 | 448,824 | -6.71(-2.81%) |
Jan 02, 2024 | 239.38 | 240.81 | 237.13 | 238.39 | 425,485 | -3.00(-1.24%) |
Dec 29, 2023 | 244.13 | 244.79 | 241.25 | 241.39 | 221,496 | -3.39(-1.39%) |
Dec 28, 2023 | 244.13 | 245.76 | 243.97 | 244.78 | 407,906 | -0.29(-0.12%) |
Dec 27, 2023 | 244.93 | 245.79 | 243.82 | 245.07 | 324,341 | +0.87(+0.36%) |
Dec 26, 2023 | 242.70 | 244.84 | 242.11 | 244.21 | 369,285 | +2.25(+0.93%) |
Dec 22, 2023 | 241.23 | 243.29 | 240.36 | 241.96 | 433,327 | +1.52(+0.63%) |
Dec 21, 2023 | 238.82 | 240.53 | 237.81 | 240.44 | 497,796 | +4.91(+2.09%) |
Dec 20, 2023 | 240.51 | 242.22 | 235.53 | 235.53 | 312,074 | -5.53(-2.29%) |
Dec 19, 2023 | 238.65 | 241.18 | 238.22 | 241.06 | 313,658 | +4.01(+1.69%) |
Dec 18, 2023 | 237.02 | 237.99 | 235.74 | 237.04 | 326,775 | +0.49(+0.21%) |
Dec 15, 2023 | 239.00 | 239.00 | 235.35 | 236.56 | 558,796 | -1.58(-0.66%) |
Dec 14, 2023 | 236.25 | 239.43 | 235.67 | 238.14 | 419,942 | +5.28(+2.27%) |
Dec 13, 2023 | 225.80 | 232.86 | 224.75 | 232.86 | 308,769 | +6.71(+2.97%) |
Dec 12, 2023 | 225.59 | 226.87 | 223.78 | 226.15 | 279,645 | +0.46(+0.20%) |
Dec 11, 2023 | 224.56 | 225.85 | 223.99 | 225.69 | 234,941 | +1.12(+0.50%) |
Dec 08, 2023 | 222.61 | 225.69 | 222.47 | 224.58 | 286,187 | +1.52(+0.68%) |
Dec 07, 2023 | 222.53 | 223.17 | 221.20 | 223.05 | 223,398 | +1.03(+0.47%) |
Dec 06, 2023 | 224.18 | 225.75 | 221.93 | 222.02 | 328,485 | -0.61(-0.27%) |
Dec 05, 2023 | 224.37 | 224.37 | 221.71 | 222.62 | 305,198 | -2.81(-1.25%) |
Dec 04, 2023 | 223.08 | 225.65 | 223.06 | 225.43 | 271,621 | +1.23(+0.55%) |