Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 228.59 | 228.59 | 223.52 | 225.64 | 766,102 | -1.64(-0.72%) |
Feb 28, 2024 | 226.70 | 227.61 | 224.23 | 227.28 | 326,246 | +0.53(+0.23%) |
Feb 27, 2024 | 223.91 | 228.68 | 222.69 | 226.75 | 333,637 | +3.17(+1.42%) |
Feb 26, 2024 | 225.93 | 228.57 | 221.61 | 223.58 | 355,858 | -3.45(-1.52%) |
Feb 23, 2024 | 219.11 | 227.27 | 218.41 | 227.03 | 524,018 | +9.43(+4.33%) |
Feb 22, 2024 | 220.30 | 221.36 | 214.75 | 217.60 | 456,651 | -1.58(-0.72%) |
Feb 21, 2024 | 219.71 | 227.75 | 214.52 | 219.18 | 622,510 | +5.02(+2.34%) |
Feb 20, 2024 | 214.88 | 217.75 | 213.75 | 214.16 | 581,200 | -0.57(-0.27%) |
Feb 16, 2024 | 213.85 | 216.45 | 211.61 | 214.73 | 330,933 | +0.19(+0.09%) |
Feb 15, 2024 | 215.17 | 216.36 | 213.16 | 214.54 | 409,757 | +0.11(+0.05%) |
Feb 14, 2024 | 213.14 | 214.66 | 212.41 | 214.43 | 267,078 | +0.68(+0.32%) |
Feb 13, 2024 | 215.17 | 216.17 | 211.64 | 213.75 | 369,517 | -2.50(-1.16%) |
Feb 12, 2024 | 216.25 | 216.77 | 210.64 | 216.25 | 429,108 | +3.91(+1.84%) |
Feb 09, 2024 | 212.12 | 212.35 | 209.84 | 212.34 | 254,136 | +0.60(+0.28%) |
Feb 08, 2024 | 211.42 | 212.47 | 208.62 | 211.74 | 383,414 | +0.98(+0.46%) |
Feb 07, 2024 | 214.12 | 214.20 | 210.52 | 210.76 | 252,212 | -4.19(-1.95%) |
Feb 06, 2024 | 212.88 | 216.06 | 212.35 | 214.95 | 263,848 | +2.19(+1.03%) |
Feb 05, 2024 | 214.87 | 215.25 | 212.50 | 212.76 | 226,489 | -0.65(-0.30%) |
Feb 02, 2024 | 215.27 | 215.27 | 212.03 | 213.41 | 317,450 | -2.56(-1.19%) |
Feb 01, 2024 | 214.97 | 217.72 | 213.50 | 215.97 | 296,904 | +1.19(+0.55%) |
Jan 31, 2024 | 216.01 | 218.91 | 213.08 | 214.78 | 355,821 | -0.24(-0.11%) |
Jan 30, 2024 | 216.09 | 216.87 | 214.21 | 215.02 | 227,020 | -1.89(-0.87%) |
Jan 29, 2024 | 217.99 | 218.67 | 215.52 | 216.91 | 310,629 | -1.10(-0.50%) |
Jan 26, 2024 | 220.06 | 221.81 | 217.09 | 218.01 | 223,440 | -1.31(-0.60%) |
Jan 25, 2024 | 220.00 | 222.38 | 217.01 | 219.32 | 311,140 | +0.51(+0.23%) |
Jan 24, 2024 | 217.78 | 219.82 | 216.22 | 218.81 | 295,645 | +1.02(+0.47%) |
Jan 23, 2024 | 216.73 | 218.77 | 216.53 | 217.79 | 306,081 | +1.55(+0.72%) |
Jan 22, 2024 | 217.60 | 218.68 | 215.47 | 216.24 | 319,968 | -1.60(-0.73%) |
Jan 19, 2024 | 218.58 | 218.92 | 216.06 | 217.84 | 376,531 | -1.27(-0.58%) |
Jan 18, 2024 | 222.68 | 222.75 | 217.12 | 219.11 | 358,217 | -3.14(-1.41%) |
Jan 17, 2024 | 217.84 | 222.30 | 217.15 | 222.25 | 325,505 | +3.53(+1.61%) |
Jan 16, 2024 | 218.48 | 220.90 | 216.06 | 218.72 | 358,349 | -0.33(-0.15%) |
Jan 12, 2024 | 221.42 | 225.11 | 218.68 | 219.05 | 223,234 | -1.25(-0.57%) |
Jan 11, 2024 | 220.00 | 222.52 | 215.88 | 220.30 | 469,340 | -1.36(-0.61%) |
Jan 10, 2024 | 224.63 | 224.88 | 220.25 | 221.66 | 380,742 | -2.70(-1.20%) |
Jan 09, 2024 | 229.59 | 230.50 | 221.98 | 224.36 | 334,224 | -6.68(-2.89%) |
Jan 08, 2024 | 228.01 | 231.06 | 224.02 | 231.04 | 294,348 | +1.64(+0.71%) |
Jan 05, 2024 | 229.17 | 230.84 | 226.48 | 229.40 | 265,052 | -0.71(-0.31%) |
Jan 04, 2024 | 228.09 | 230.50 | 226.03 | 230.11 | 387,116 | +1.93(+0.85%) |
Jan 03, 2024 | 227.85 | 228.79 | 226.27 | 228.18 | 353,814 | +0.83(+0.37%) |
Jan 02, 2024 | 219.72 | 228.54 | 218.71 | 227.35 | 443,637 | +7.46(+3.39%) |
Dec 29, 2023 | 219.02 | 220.70 | 217.57 | 219.89 | 258,446 | +0.65(+0.30%) |
Dec 28, 2023 | 215.02 | 220.89 | 214.43 | 219.24 | 386,964 | +4.36(+2.03%) |
Dec 27, 2023 | 215.30 | 218.07 | 214.11 | 214.88 | 388,835 | -1.39(-0.64%) |
Dec 26, 2023 | 219.99 | 220.58 | 215.47 | 216.27 | 437,501 | -2.66(-1.22%) |
Dec 22, 2023 | 219.45 | 223.91 | 218.79 | 218.93 | 423,753 | +0.66(+0.30%) |
Dec 21, 2023 | 225.92 | 226.80 | 217.58 | 218.27 | 634,292 | -7.24(-3.21%) |
Dec 20, 2023 | 240.27 | 240.70 | 225.15 | 225.51 | 1,095,438 | -14.75(-6.14%) |
Dec 19, 2023 | 246.01 | 246.49 | 240.14 | 240.26 | 431,013 | -6.14(-2.49%) |
Dec 18, 2023 | 247.86 | 248.22 | 243.63 | 246.40 | 380,934 | -0.05(-0.02%) |
Dec 15, 2023 | 253.31 | 255.50 | 245.58 | 246.45 | 815,304 | -7.64(-3.01%) |
Dec 14, 2023 | 257.10 | 258.31 | 252.61 | 254.09 | 387,546 | -2.85(-1.11%) |
Dec 13, 2023 | 251.02 | 257.27 | 250.55 | 256.94 | 338,778 | +5.24(+2.08%) |
Dec 12, 2023 | 246.17 | 252.08 | 244.75 | 251.70 | 303,793 | +6.84(+2.79%) |
Dec 11, 2023 | 242.00 | 244.98 | 241.00 | 244.86 | 209,305 | +3.21(+1.33%) |
Dec 08, 2023 | 243.17 | 244.41 | 240.09 | 241.65 | 210,218 | -0.42(-0.17%) |
Dec 07, 2023 | 240.57 | 242.34 | 238.03 | 242.07 | 235,412 | +2.09(+0.87%) |
Dec 06, 2023 | 240.31 | 242.45 | 239.00 | 239.98 | 193,158 | -0.33(-0.14%) |
Dec 05, 2023 | 239.35 | 241.03 | 236.56 | 240.31 | 222,533 | +0.37(+0.15%) |
Dec 04, 2023 | 240.04 | 243.75 | 237.25 | 239.94 | 258,267 | -0.79(-0.33%) |