Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 230.66 | 231.51 | 229.29 | 230.31 | 516,867 | +0.30(+0.13%) |
Feb 28, 2024 | 226.83 | 230.50 | 226.65 | 230.01 | 268,589 | +0.97(+0.42%) |
Feb 27, 2024 | 227.96 | 230.38 | 227.94 | 229.04 | 241,807 | +1.55(+0.68%) |
Feb 26, 2024 | 234.22 | 234.22 | 226.55 | 227.49 | 331,140 | -7.49(-3.19%) |
Feb 23, 2024 | 236.17 | 236.63 | 233.15 | 234.98 | 286,614 | -1.87(-0.79%) |
Feb 22, 2024 | 232.71 | 236.92 | 231.33 | 236.85 | 398,812 | +6.59(+2.86%) |
Feb 21, 2024 | 228.54 | 230.67 | 227.94 | 230.26 | 320,675 | +2.12(+0.93%) |
Feb 20, 2024 | 224.69 | 228.63 | 224.41 | 228.14 | 368,258 | +2.66(+1.18%) |
Feb 16, 2024 | 226.07 | 228.12 | 225.41 | 225.48 | 277,526 | -2.59(-1.14%) |
Feb 15, 2024 | 224.56 | 229.26 | 224.56 | 228.07 | 236,751 | +3.87(+1.73%) |
Feb 14, 2024 | 223.91 | 224.21 | 220.00 | 224.20 | 278,546 | +1.62(+0.73%) |
Feb 13, 2024 | 223.36 | 224.13 | 220.19 | 222.58 | 299,856 | -5.21(-2.29%) |
Feb 12, 2024 | 223.95 | 228.72 | 223.95 | 227.79 | 347,180 | +3.73(+1.66%) |
Feb 09, 2024 | 221.17 | 224.56 | 220.65 | 224.06 | 258,936 | +2.30(+1.04%) |
Feb 08, 2024 | 222.89 | 223.16 | 219.58 | 221.76 | 241,991 | +0.51(+0.23%) |
Feb 07, 2024 | 220.00 | 223.12 | 219.26 | 221.25 | 223,633 | -0.20(-0.09%) |
Feb 06, 2024 | 220.92 | 223.51 | 219.94 | 221.45 | 464,546 | +1.32(+0.60%) |
Feb 05, 2024 | 220.65 | 221.47 | 218.46 | 220.13 | 283,038 | -2.25(-1.01%) |
Feb 02, 2024 | 220.26 | 224.47 | 216.78 | 222.38 | 341,042 | +0.33(+0.15%) |
Feb 01, 2024 | 222.43 | 222.59 | 217.14 | 222.05 | 504,018 | +0.05(+0.02%) |
Jan 31, 2024 | 220.83 | 224.24 | 219.31 | 222.00 | 517,539 | +1.05(+0.48%) |
Jan 30, 2024 | 221.70 | 223.35 | 220.90 | 220.95 | 303,776 | -2.58(-1.15%) |
Jan 29, 2024 | 227.75 | 227.75 | 219.91 | 223.53 | 389,793 | -4.55(-1.99%) |
Jan 26, 2024 | 227.00 | 228.12 | 225.76 | 228.08 | 311,825 | +2.15(+0.95%) |
Jan 25, 2024 | 226.80 | 228.37 | 225.04 | 225.93 | 381,188 | +1.42(+0.63%) |
Jan 24, 2024 | 227.66 | 227.66 | 223.92 | 224.51 | 363,797 | -1.20(-0.53%) |
Jan 23, 2024 | 224.81 | 226.29 | 224.20 | 225.71 | 239,923 | +1.52(+0.68%) |
Jan 22, 2024 | 225.13 | 226.98 | 222.25 | 224.19 | 457,001 | +1.03(+0.46%) |
Jan 19, 2024 | 222.58 | 223.64 | 219.56 | 223.16 | 511,247 | +1.08(+0.49%) |
Jan 18, 2024 | 215.14 | 222.55 | 215.14 | 222.08 | 947,771 | +7.97(+3.72%) |
Jan 17, 2024 | 209.66 | 214.11 | 209.66 | 214.11 | 349,686 | +2.27(+1.07%) |
Jan 16, 2024 | 215.01 | 215.01 | 210.98 | 211.84 | 445,952 | -4.68(-2.16%) |
Jan 12, 2024 | 214.75 | 217.48 | 213.73 | 216.52 | 404,490 | +2.50(+1.17%) |
Jan 11, 2024 | 215.00 | 215.58 | 212.69 | 214.02 | 333,371 | -0.76(-0.35%) |
Jan 10, 2024 | 211.43 | 214.79 | 210.12 | 214.78 | 287,542 | +3.35(+1.58%) |
Jan 09, 2024 | 212.00 | 213.02 | 210.56 | 211.43 | 343,433 | -2.37(-1.11%) |
Jan 08, 2024 | 209.02 | 213.81 | 208.16 | 213.80 | 432,653 | +3.66(+1.74%) |
Jan 05, 2024 | 208.31 | 213.55 | 208.31 | 210.14 | 378,869 | +0.36(+0.17%) |
Jan 04, 2024 | 207.36 | 210.50 | 206.50 | 209.78 | 659,989 | +2.88(+1.39%) |
Jan 03, 2024 | 209.13 | 209.81 | 204.90 | 206.90 | 625,744 | -4.05(-1.92%) |
Jan 02, 2024 | 212.40 | 213.31 | 208.65 | 210.95 | 501,287 | -2.52(-1.18%) |
Dec 29, 2023 | 217.59 | 218.35 | 213.15 | 213.47 | 484,416 | -4.76(-2.18%) |
Dec 28, 2023 | 217.00 | 218.36 | 216.10 | 218.23 | 286,849 | +0.91(+0.42%) |
Dec 27, 2023 | 220.24 | 220.36 | 216.02 | 217.32 | 347,302 | -3.57(-1.62%) |
Dec 26, 2023 | 221.51 | 222.32 | 220.81 | 220.89 | 302,806 | -1.46(-0.66%) |
Dec 22, 2023 | 221.94 | 223.10 | 220.40 | 222.35 | 315,985 | +0.91(+0.41%) |
Dec 21, 2023 | 221.34 | 221.68 | 218.14 | 221.44 | 399,510 | +2.13(+0.97%) |
Dec 20, 2023 | 226.51 | 226.51 | 218.55 | 219.31 | 415,093 | -8.31(-3.65%) |
Dec 19, 2023 | 228.03 | 230.00 | 226.60 | 227.62 | 338,751 | +0.46(+0.20%) |
Dec 18, 2023 | 225.83 | 229.78 | 224.46 | 227.17 | 478,102 | +2.38(+1.06%) |
Dec 15, 2023 | 226.62 | 227.57 | 222.47 | 224.79 | 551,649 | -3.25(-1.43%) |
Dec 14, 2023 | 230.37 | 233.26 | 226.48 | 228.04 | 444,522 | +0.53(+0.24%) |
Dec 13, 2023 | 225.89 | 227.54 | 221.38 | 227.50 | 394,286 | +0.95(+0.42%) |
Dec 12, 2023 | 227.32 | 227.87 | 223.85 | 226.55 | 291,573 | -1.09(-0.48%) |
Dec 11, 2023 | 224.19 | 227.88 | 222.84 | 227.64 | 535,647 | +3.85(+1.72%) |
Dec 08, 2023 | 216.66 | 225.58 | 215.69 | 223.79 | 783,136 | +8.86(+4.12%) |
Dec 07, 2023 | 211.40 | 216.04 | 211.40 | 214.93 | 416,898 | +3.20(+1.51%) |
Dec 06, 2023 | 214.34 | 214.70 | 211.30 | 211.73 | 404,253 | -1.40(-0.66%) |
Dec 05, 2023 | 218.09 | 218.09 | 212.95 | 213.13 | 330,978 | -6.05(-2.76%) |
Dec 04, 2023 | 219.73 | 222.05 | 217.99 | 219.18 | 414,005 | -0.39(-0.18%) |