Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 271.09 | 271.98 | 267.64 | 268.61 | 3,863,113 | -1.75(-0.65%) |
Feb 28, 2024 | 268.77 | 273.23 | 267.46 | 270.36 | 2,723,003 | +1.82(+0.68%) |
Feb 27, 2024 | 266.88 | 269.00 | 266.00 | 268.54 | 4,492,582 | +2.33(+0.88%) |
Feb 26, 2024 | 264.00 | 266.80 | 261.94 | 266.21 | 1,514,102 | +2.24(+0.85%) |
Feb 23, 2024 | 262.94 | 264.31 | 259.61 | 263.97 | 2,261,344 | +1.09(+0.41%) |
Feb 22, 2024 | 262.51 | 263.45 | 259.06 | 262.88 | 1,743,609 | +1.37(+0.52%) |
Feb 21, 2024 | 260.69 | 264.59 | 260.09 | 261.51 | 3,250,337 | +1.34(+0.52%) |
Feb 20, 2024 | 262.33 | 264.94 | 260.03 | 260.17 | 1,872,818 | -4.61(-1.74%) |
Feb 16, 2024 | 263.55 | 267.98 | 262.63 | 264.78 | 2,044,103 | +0.68(+0.26%) |
Feb 15, 2024 | 259.21 | 265.51 | 258.29 | 264.10 | 3,630,424 | +5.30(+2.05%) |
Feb 14, 2024 | 256.85 | 260.36 | 256.44 | 258.81 | 4,635,663 | +5.93(+2.35%) |
Feb 13, 2024 | 252.88 | 253.03 | 249.30 | 252.88 | 1,018,884 | -2.34(-0.91%) |
Feb 12, 2024 | 250.39 | 256.04 | 249.98 | 255.21 | 1,011,401 | +5.04(+2.01%) |
Feb 09, 2024 | 247.99 | 250.31 | 247.14 | 250.17 | 582,383 | +1.85(+0.74%) |
Feb 08, 2024 | 246.42 | 249.78 | 245.95 | 248.32 | 646,899 | +1.80(+0.73%) |
Feb 07, 2024 | 251.28 | 251.28 | 245.65 | 246.53 | 1,301,672 | -3.41(-1.36%) |
Feb 06, 2024 | 240.69 | 249.96 | 234.49 | 249.93 | 2,141,300 | +10.36(+4.33%) |
Feb 05, 2024 | 241.96 | 242.65 | 238.46 | 239.57 | 1,185,856 | -3.52(-1.45%) |
Feb 02, 2024 | 239.84 | 244.44 | 238.60 | 243.09 | 646,432 | +1.67(+0.69%) |
Feb 01, 2024 | 238.62 | 241.54 | 236.44 | 241.42 | 532,713 | +3.65(+1.53%) |
Jan 31, 2024 | 241.22 | 241.35 | 237.32 | 237.77 | 618,139 | -3.48(-1.44%) |
Jan 30, 2024 | 238.48 | 241.53 | 237.48 | 241.25 | 597,083 | +1.93(+0.81%) |
Jan 29, 2024 | 238.66 | 239.65 | 236.86 | 239.32 | 514,701 | +0.23(+0.10%) |
Jan 26, 2024 | 237.55 | 241.38 | 237.55 | 239.09 | 651,344 | +1.77(+0.75%) |
Jan 25, 2024 | 236.98 | 238.72 | 234.67 | 237.32 | 591,734 | +3.03(+1.29%) |
Jan 24, 2024 | 236.67 | 236.67 | 233.00 | 234.29 | 1,155,344 | -0.40(-0.17%) |
Jan 23, 2024 | 234.01 | 237.24 | 232.55 | 234.69 | 863,833 | +2.31(+0.99%) |
Jan 22, 2024 | 228.03 | 233.06 | 228.03 | 232.39 | 888,690 | +4.64(+2.04%) |
Jan 19, 2024 | 229.29 | 229.54 | 225.08 | 227.75 | 2,482,038 | -3.95(-1.71%) |
Jan 18, 2024 | 231.29 | 232.66 | 228.68 | 231.70 | 977,943 | +0.11(+0.05%) |
Jan 17, 2024 | 231.02 | 232.36 | 228.71 | 231.59 | 884,960 | -1.68(-0.72%) |
Jan 16, 2024 | 234.19 | 234.61 | 231.86 | 233.27 | 710,968 | -2.37(-1.00%) |
Jan 12, 2024 | 238.45 | 238.47 | 234.66 | 235.64 | 524,175 | -0.41(-0.17%) |
Jan 11, 2024 | 238.17 | 239.23 | 233.67 | 236.04 | 719,263 | -1.65(-0.69%) |
Jan 10, 2024 | 238.14 | 238.76 | 236.79 | 237.69 | 507,083 | -0.19(-0.08%) |
Jan 09, 2024 | 237.92 | 238.28 | 234.77 | 237.88 | 605,813 | -1.75(-0.73%) |
Jan 08, 2024 | 237.50 | 239.86 | 234.70 | 239.63 | 566,532 | +2.99(+1.26%) |
Jan 05, 2024 | 233.67 | 237.97 | 233.45 | 236.64 | 617,083 | +2.27(+0.97%) |
Jan 04, 2024 | 235.81 | 236.31 | 233.78 | 234.37 | 698,378 | -1.83(-0.77%) |
Jan 03, 2024 | 237.63 | 237.92 | 234.47 | 236.20 | 793,895 | -3.44(-1.43%) |
Jan 02, 2024 | 237.78 | 240.63 | 236.61 | 239.64 | 615,736 | +1.60(+0.67%) |
Dec 29, 2023 | 238.87 | 239.51 | 237.12 | 238.04 | 413,027 | -1.00(-0.42%) |
Dec 28, 2023 | 237.64 | 239.91 | 237.20 | 239.04 | 512,084 | +0.74(+0.31%) |
Dec 27, 2023 | 238.51 | 238.51 | 236.10 | 238.31 | 576,347 | +0.35(+0.15%) |
Dec 26, 2023 | 235.90 | 239.05 | 234.34 | 237.96 | 524,395 | +2.48(+1.05%) |
Dec 22, 2023 | 232.25 | 237.32 | 231.25 | 235.48 | 946,625 | -6.97(-2.87%) |
Dec 21, 2023 | 241.11 | 242.77 | 239.92 | 242.44 | 460,967 | +3.45(+1.44%) |
Dec 20, 2023 | 242.56 | 243.97 | 238.80 | 239.00 | 614,778 | -3.96(-1.63%) |
Dec 19, 2023 | 241.58 | 243.37 | 241.29 | 242.96 | 574,908 | +2.16(+0.90%) |
Dec 18, 2023 | 240.87 | 241.59 | 237.78 | 240.80 | 736,342 | +0.81(+0.34%) |
Dec 15, 2023 | 242.36 | 245.28 | 239.63 | 239.99 | 1,795,650 | -6.70(-2.71%) |
Dec 14, 2023 | 239.49 | 246.82 | 239.49 | 246.69 | 998,461 | +8.86(+3.73%) |
Dec 13, 2023 | 233.01 | 238.23 | 230.90 | 237.82 | 902,546 | +4.65(+1.99%) |
Dec 12, 2023 | 233.79 | 233.90 | 231.74 | 233.17 | 518,358 | -0.65(-0.28%) |
Dec 11, 2023 | 230.17 | 233.94 | 228.69 | 233.82 | 847,658 | +4.71(+2.06%) |
Dec 08, 2023 | 229.83 | 231.83 | 228.33 | 229.11 | 504,933 | -0.15(-0.06%) |
Dec 07, 2023 | 229.53 | 230.48 | 227.72 | 229.26 | 1,045,274 | +0.09(+0.04%) |
Dec 06, 2023 | 228.94 | 231.51 | 228.49 | 229.17 | 844,915 | +1.96(+0.86%) |
Dec 05, 2023 | 229.24 | 229.98 | 227.07 | 227.21 | 908,935 | -2.49(-1.09%) |
Dec 04, 2023 | 223.17 | 229.81 | 223.17 | 229.70 | 1,033,507 | +4.84(+2.15%) |