Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 259.88 | 260.60 | 254.91 | 257.15 | 0 | -2.73(-1.05%) |
Feb 28, 2024 | 262.67 | 264.56 | 258.97 | 259.88 | 0 | -2.79(-1.06%) |
Feb 27, 2024 | 257.94 | 263.13 | 257.65 | 262.67 | 0 | +4.73(+1.83%) |
Feb 26, 2024 | 254.15 | 258.87 | 253.19 | 257.94 | 0 | +3.79(+1.49%) |
Feb 23, 2024 | 254.28 | 255.93 | 252.59 | 254.15 | 0 | -0.13(-0.05%) |
Feb 22, 2024 | 256.30 | 257.10 | 251.34 | 254.28 | 0 | -2.02(-0.79%) |
Feb 21, 2024 | 252.70 | 257.44 | 251.95 | 256.30 | 0 | +3.60(+1.42%) |
Feb 20, 2024 | 253.54 | 255.54 | 250.43 | 252.70 | 0 | -0.84(-0.33%) |
Feb 16, 2024 | 253.54 | 253.54 | 253.54 | 253.54 | 0 | -0.45(-0.18%) |
Feb 15, 2024 | 254.06 | 255.36 | 253.06 | 253.99 | 0 | -0.07(-0.03%) |
Feb 14, 2024 | 255.34 | 255.09 | 251.35 | 254.06 | 0 | -1.28(-0.50%) |
Feb 13, 2024 | 256.64 | 257.60 | 254.03 | 255.34 | 0 | -2.62(-1.02%) |
Feb 12, 2024 | 260.43 | 260.73 | 257.15 | 257.96 | 0 | -3.88(-1.48%) |
Feb 09, 2024 | 256.87 | 262.43 | 256.88 | 261.84 | 0 | +3.71(+1.44%) |
Feb 08, 2024 | 255.64 | 258.76 | 254.10 | 258.13 | 0 | +1.56(+0.61%) |
Feb 07, 2024 | 252.37 | 258.74 | 252.72 | 256.57 | 0 | +3.34(+1.32%) |
Feb 06, 2024 | 253.16 | 255.30 | 250.16 | 253.23 | 0 | +0.07(+0.03%) |
Feb 05, 2024 | 254.04 | 255.35 | 252.43 | 253.16 | 0 | -0.88(-0.35%) |
Feb 02, 2024 | 253.06 | 254.68 | 251.68 | 254.04 | 0 | +0.98(+0.39%) |
Feb 01, 2024 | 253.26 | 254.55 | 251.99 | 253.06 | 0 | -0.20(-0.08%) |
Jan 31, 2024 | 252.11 | 253.74 | 251.41 | 253.26 | 0 | +1.15(+0.46%) |
Jan 30, 2024 | 247.84 | 253.48 | 247.95 | 252.11 | 0 | +4.27(+1.72%) |
Jan 29, 2024 | 250.22 | 252.53 | 246.86 | 247.84 | 0 | -2.38(-0.95%) |
Jan 26, 2024 | 248.57 | 252.35 | 247.56 | 250.22 | 0 | +1.65(+0.66%) |
Jan 25, 2024 | 252.29 | 252.63 | 248.05 | 248.57 | 0 | -3.72(-1.47%) |
Jan 24, 2024 | 249.57 | 252.59 | 248.26 | 252.29 | 0 | +2.72(+1.09%) |
Jan 23, 2024 | 247.91 | 250.61 | 246.24 | 249.57 | 0 | +1.66(+0.67%) |
Jan 22, 2024 | 244.83 | 248.76 | 244.62 | 247.91 | 0 | +3.08(+1.26%) |
Jan 19, 2024 | 238.93 | 246.13 | 239.39 | 244.83 | 0 | +5.90(+2.47%) |
Jan 18, 2024 | 235.63 | 240.15 | 234.31 | 238.93 | 0 | +3.30(+1.40%) |
Jan 17, 2024 | 238.48 | 238.49 | 234.89 | 235.63 | 0 | -2.85(-1.20%) |
Jan 16, 2024 | 232.07 | 239.02 | 234.01 | 238.48 | 0 | +6.41(+2.76%) |
Jan 12, 2024 | 232.07 | 232.07 | 232.07 | 232.07 | 0 | -1.84(-0.79%) |
Jan 11, 2024 | 230.25 | 236.01 | 230.34 | 233.91 | 0 | +3.70(+1.61%) |
Jan 10, 2024 | 232.42 | 233.38 | 229.97 | 230.21 | 0 | -2.16(-0.93%) |
Jan 09, 2024 | 230.56 | 234.03 | 231.19 | 232.37 | 0 | +1.89(+0.82%) |
Jan 08, 2024 | 229.91 | 231.66 | 227.94 | 230.48 | 0 | +0.57(+0.25%) |
Jan 05, 2024 | 231.52 | 231.85 | 229.21 | 229.91 | 0 | -1.61(-0.70%) |
Jan 04, 2024 | 231.39 | 232.86 | 231.06 | 231.52 | 0 | +0.13(+0.06%) |
Jan 03, 2024 | 233.12 | 234.39 | 230.55 | 231.39 | 0 | -1.73(-0.74%) |
Jan 02, 2024 | 231.19 | 235.29 | 232.41 | 233.12 | 0 | +1.93(+0.83%) |
Dec 29, 2023 | 231.19 | 231.19 | 231.19 | 231.19 | 0 | -8.63(-3.60%) |
Dec 28, 2023 | 236.07 | 240.84 | 234.57 | 239.82 | 0 | +3.75(+1.59%) |
Dec 27, 2023 | 234.04 | 237.35 | 232.93 | 236.07 | 0 | +2.02(+0.86%) |
Dec 26, 2023 | 233.68 | 234.88 | 231.47 | 234.05 | 0 | +0.37(+0.16%) |
Dec 22, 2023 | 233.68 | 233.68 | 233.68 | 233.68 | 0 | +1.35(+0.58%) |
Dec 21, 2023 | 233.28 | 234.54 | 230.95 | 232.33 | 0 | -0.95(-0.41%) |
Dec 20, 2023 | 240.29 | 240.76 | 232.97 | 233.28 | 0 | -7.01(-2.92%) |
Dec 19, 2023 | 234.34 | 241.25 | 233.40 | 240.29 | 0 | +5.95(+2.54%) |
Dec 18, 2023 | 235.84 | 236.60 | 232.71 | 234.34 | 0 | -1.50(-0.64%) |
Dec 15, 2023 | 237.71 | 238.95 | 234.73 | 235.84 | 0 | -1.87(-0.79%) |
Dec 14, 2023 | 236.26 | 238.20 | 235.00 | 237.71 | 0 | +1.45(+0.61%) |
Dec 13, 2023 | 236.37 | 241.22 | 235.86 | 236.26 | 0 | -0.22(-0.09%) |
Dec 12, 2023 | 235.90 | 236.57 | 232.46 | 236.48 | 0 | +0.46(+0.19%) |
Dec 11, 2023 | 235.55 | 236.51 | 233.20 | 236.02 | 0 | +0.45(+0.19%) |
Dec 08, 2023 | 234.82 | 237.03 | 234.66 | 235.57 | 0 | +0.71(+0.30%) |
Dec 07, 2023 | 231.37 | 236.08 | 233.71 | 234.86 | 0 | +3.49(+1.51%) |
Dec 06, 2023 | 240.48 | 240.61 | 231.20 | 231.37 | 0 | -9.11(-3.79%) |
Dec 05, 2023 | 240.64 | 241.41 | 237.55 | 240.48 | 0 | -0.16(-0.07%) |
Dec 04, 2023 | 241.85 | 241.75 | 239.05 | 240.64 | 0 | -1.21(-0.50%) |