Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 227.65 | 228.63 | 222.24 | 223.17 | 641,417 | -3.13(-1.38%) |
Feb 28, 2024 | 222.00 | 227.59 | 221.25 | 226.30 | 304,125 | +2.86(+1.28%) |
Feb 27, 2024 | 226.45 | 227.33 | 222.58 | 223.44 | 256,488 | -2.46(-1.09%) |
Feb 26, 2024 | 226.99 | 228.50 | 225.65 | 225.90 | 201,930 | -0.62(-0.27%) |
Feb 23, 2024 | 226.15 | 228.41 | 223.54 | 226.52 | 219,764 | +0.12(+0.05%) |
Feb 22, 2024 | 227.34 | 231.36 | 223.88 | 226.40 | 510,057 | +5.58(+2.53%) |
Feb 21, 2024 | 221.98 | 222.65 | 218.40 | 220.82 | 394,849 | -1.46(-0.66%) |
Feb 20, 2024 | 221.14 | 222.71 | 215.87 | 222.28 | 657,276 | -1.76(-0.79%) |
Feb 16, 2024 | 226.57 | 233.92 | 219.47 | 224.04 | 1,037,283 | -15.07(-6.30%) |
Feb 15, 2024 | 240.01 | 243.35 | 236.40 | 239.11 | 680,392 | +4.94(+2.11%) |
Feb 14, 2024 | 231.92 | 235.80 | 231.05 | 234.17 | 513,611 | +4.17(+1.81%) |
Feb 13, 2024 | 230.54 | 234.24 | 226.52 | 230.00 | 476,187 | -10.01(-4.17%) |
Feb 12, 2024 | 242.81 | 245.15 | 239.91 | 240.01 | 299,070 | -2.98(-1.23%) |
Feb 09, 2024 | 240.62 | 245.81 | 240.03 | 242.99 | 232,141 | +5.07(+2.13%) |
Feb 08, 2024 | 236.23 | 240.86 | 236.23 | 237.92 | 200,808 | +1.70(+0.72%) |
Feb 07, 2024 | 233.64 | 239.59 | 231.24 | 236.22 | 330,329 | +1.34(+0.57%) |
Feb 06, 2024 | 243.22 | 243.60 | 228.01 | 234.88 | 664,919 | -8.50(-3.49%) |
Feb 05, 2024 | 247.47 | 248.94 | 241.71 | 243.38 | 463,256 | -6.31(-2.53%) |
Feb 02, 2024 | 244.60 | 251.50 | 241.02 | 249.69 | 483,391 | +5.08(+2.08%) |
Feb 01, 2024 | 237.51 | 245.65 | 233.35 | 244.61 | 527,619 | +8.80(+3.73%) |
Jan 31, 2024 | 242.00 | 242.19 | 235.43 | 235.81 | 407,031 | -9.18(-3.75%) |
Jan 30, 2024 | 244.50 | 246.35 | 241.18 | 244.99 | 811,947 | +2.09(+0.86%) |
Jan 29, 2024 | 239.86 | 247.49 | 237.34 | 242.90 | 526,416 | +4.89(+2.05%) |
Jan 26, 2024 | 234.76 | 239.06 | 233.63 | 238.01 | 375,504 | +4.75(+2.04%) |
Jan 25, 2024 | 234.25 | 236.49 | 230.75 | 233.26 | 308,788 | +1.66(+0.72%) |
Jan 24, 2024 | 238.51 | 238.51 | 230.23 | 231.60 | 271,277 | -4.40(-1.86%) |
Jan 23, 2024 | 240.80 | 240.80 | 235.08 | 236.00 | 253,639 | -3.04(-1.27%) |
Jan 22, 2024 | 233.58 | 240.25 | 231.99 | 239.04 | 515,404 | +7.48(+3.23%) |
Jan 19, 2024 | 229.76 | 232.62 | 228.15 | 231.56 | 228,095 | +2.79(+1.22%) |
Jan 18, 2024 | 229.14 | 235.21 | 226.21 | 228.77 | 337,968 | +1.86(+0.82%) |
Jan 17, 2024 | 226.54 | 228.90 | 224.52 | 226.91 | 278,250 | -3.76(-1.63%) |
Jan 16, 2024 | 233.25 | 237.49 | 230.43 | 230.67 | 530,629 | -5.57(-2.36%) |
Jan 12, 2024 | 229.43 | 237.62 | 229.42 | 236.24 | 459,115 | +8.10(+3.55%) |
Jan 11, 2024 | 224.39 | 228.82 | 222.57 | 228.14 | 634,517 | +3.64(+1.62%) |
Jan 10, 2024 | 227.16 | 227.20 | 222.80 | 224.50 | 302,699 | -2.03(-0.90%) |
Jan 09, 2024 | 223.97 | 228.35 | 223.97 | 226.53 | 571,533 | +0.09(+0.04%) |
Jan 08, 2024 | 224.60 | 228.62 | 224.33 | 226.44 | 376,239 | +5.13(+2.32%) |
Jan 05, 2024 | 220.98 | 225.32 | 220.43 | 221.31 | 335,974 | -1.32(-0.59%) |
Jan 04, 2024 | 222.61 | 225.22 | 222.26 | 222.63 | 256,314 | -0.91(-0.41%) |
Jan 03, 2024 | 226.51 | 226.94 | 221.69 | 223.54 | 337,336 | -6.79(-2.95%) |
Jan 02, 2024 | 235.57 | 236.03 | 229.50 | 230.33 | 392,046 | -7.65(-3.21%) |
Dec 29, 2023 | 239.62 | 241.24 | 237.61 | 237.98 | 182,703 | -1.94(-0.81%) |
Dec 28, 2023 | 236.73 | 239.94 | 236.73 | 239.92 | 271,642 | +2.89(+1.22%) |
Dec 27, 2023 | 236.66 | 238.47 | 236.00 | 237.03 | 210,016 | +1.41(+0.60%) |
Dec 26, 2023 | 234.69 | 237.40 | 233.16 | 235.62 | 242,361 | +2.15(+0.92%) |
Dec 22, 2023 | 235.40 | 235.80 | 233.39 | 233.47 | 406,199 | -1.60(-0.68%) |
Dec 21, 2023 | 236.49 | 236.49 | 231.47 | 235.07 | 352,761 | +1.97(+0.85%) |
Dec 20, 2023 | 245.00 | 246.50 | 232.84 | 233.10 | 738,562 | -13.69(-5.55%) |
Dec 19, 2023 | 244.70 | 250.39 | 244.67 | 246.79 | 330,909 | +1.29(+0.53%) |
Dec 18, 2023 | 243.11 | 246.54 | 239.58 | 245.50 | 470,363 | +2.12(+0.87%) |
Dec 15, 2023 | 242.20 | 246.72 | 240.10 | 243.38 | 904,525 | +8.00(+3.40%) |
Dec 14, 2023 | 240.00 | 241.38 | 226.03 | 235.38 | 1,010,054 | -1.23(-0.52%) |
Dec 13, 2023 | 230.99 | 236.82 | 226.58 | 236.61 | 542,575 | +5.65(+2.45%) |
Dec 12, 2023 | 226.70 | 231.44 | 219.21 | 230.96 | 506,406 | +3.76(+1.65%) |
Dec 11, 2023 | 226.41 | 230.00 | 225.12 | 227.20 | 186,256 | -0.07(-0.03%) |
Dec 08, 2023 | 221.71 | 228.57 | 221.71 | 227.27 | 297,010 | +4.30(+1.93%) |
Dec 07, 2023 | 222.24 | 223.79 | 220.67 | 222.97 | 247,493 | +0.36(+0.16%) |
Dec 06, 2023 | 221.73 | 223.69 | 220.59 | 222.61 | 317,438 | +1.97(+0.89%) |
Dec 05, 2023 | 219.56 | 221.34 | 216.61 | 220.64 | 309,252 | -2.01(-0.90%) |
Dec 04, 2023 | 224.11 | 225.76 | 220.75 | 222.65 | 416,565 | -3.85(-1.70%) |