Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 266.30 | 267.01 | 261.92 | 263.65 | 615,764 | +1.22(+0.46%) |
Feb 28, 2024 | 262.50 | 264.08 | 261.55 | 262.43 | 731,589 | -1.94(-0.73%) |
Feb 27, 2024 | 262.69 | 264.76 | 261.88 | 264.37 | 826,143 | +4.29(+1.65%) |
Feb 26, 2024 | 257.15 | 260.61 | 256.86 | 260.07 | 515,598 | +2.76(+1.07%) |
Feb 23, 2024 | 257.12 | 258.72 | 255.50 | 257.32 | 1,050,434 | +0.25(+0.10%) |
Feb 22, 2024 | 255.01 | 257.82 | 254.65 | 257.07 | 890,297 | +4.34(+1.72%) |
Feb 21, 2024 | 252.92 | 253.79 | 250.86 | 252.73 | 748,098 | -2.38(-0.93%) |
Feb 20, 2024 | 255.78 | 256.43 | 253.49 | 255.11 | 691,403 | -4.00(-1.54%) |
Feb 16, 2024 | 260.94 | 262.08 | 258.89 | 259.11 | 778,634 | -4.08(-1.55%) |
Feb 15, 2024 | 259.15 | 263.69 | 259.06 | 263.19 | 599,415 | +5.91(+2.30%) |
Feb 14, 2024 | 254.75 | 257.69 | 253.23 | 257.28 | 618,679 | +6.79(+2.71%) |
Feb 13, 2024 | 251.77 | 254.57 | 248.59 | 250.49 | 1,437,090 | -10.30(-3.95%) |
Feb 12, 2024 | 257.68 | 261.69 | 257.68 | 260.78 | 503,974 | +4.09(+1.60%) |
Feb 09, 2024 | 253.36 | 257.01 | 252.65 | 256.69 | 585,718 | +4.96(+1.97%) |
Feb 08, 2024 | 247.56 | 251.96 | 246.99 | 251.73 | 343,829 | +4.38(+1.77%) |
Feb 07, 2024 | 248.17 | 248.60 | 245.84 | 247.34 | 418,929 | -0.06(-0.02%) |
Feb 06, 2024 | 244.62 | 247.47 | 243.79 | 247.40 | 425,881 | +2.58(+1.05%) |
Feb 05, 2024 | 245.79 | 246.28 | 242.32 | 244.82 | 727,576 | -2.90(-1.17%) |
Feb 02, 2024 | 246.25 | 248.85 | 244.63 | 247.72 | 454,763 | -0.84(-0.34%) |
Feb 01, 2024 | 245.89 | 248.69 | 243.48 | 248.56 | 648,108 | +4.50(+1.85%) |
Jan 31, 2024 | 248.69 | 251.01 | 243.66 | 244.06 | 410,897 | -5.05(-2.03%) |
Jan 30, 2024 | 250.87 | 250.89 | 248.25 | 249.11 | 611,943 | -2.80(-1.11%) |
Jan 29, 2024 | 246.63 | 251.91 | 245.88 | 251.91 | 514,942 | +5.43(+2.20%) |
Jan 26, 2024 | 247.82 | 249.10 | 246.19 | 246.47 | 483,358 | -0.30(-0.12%) |
Jan 25, 2024 | 247.92 | 249.34 | 245.10 | 246.77 | 666,287 | +1.61(+0.66%) |
Jan 24, 2024 | 250.52 | 250.69 | 244.93 | 245.16 | 639,130 | -2.21(-0.89%) |
Jan 23, 2024 | 249.86 | 250.16 | 245.85 | 247.37 | 789,341 | -0.34(-0.14%) |
Jan 22, 2024 | 244.74 | 248.13 | 244.74 | 247.71 | 799,880 | +5.09(+2.10%) |
Jan 19, 2024 | 241.17 | 243.12 | 238.83 | 242.62 | 362,290 | +2.25(+0.93%) |
Jan 18, 2024 | 240.92 | 241.29 | 237.35 | 240.37 | 340,085 | +1.18(+0.49%) |
Jan 17, 2024 | 237.89 | 239.50 | 236.72 | 239.19 | 396,651 | -1.75(-0.73%) |
Jan 16, 2024 | 240.72 | 242.33 | 239.62 | 240.94 | 604,918 | -1.94(-0.80%) |
Jan 12, 2024 | 245.67 | 247.42 | 242.27 | 242.88 | 397,850 | -0.60(-0.25%) |
Jan 11, 2024 | 244.53 | 245.32 | 240.51 | 243.48 | 777,304 | -1.84(-0.75%) |
Jan 10, 2024 | 245.12 | 245.58 | 242.71 | 245.31 | 432,037 | +0.09(+0.04%) |
Jan 09, 2024 | 244.34 | 246.22 | 242.95 | 245.22 | 647,191 | -1.96(-0.79%) |
Jan 08, 2024 | 241.32 | 247.28 | 240.58 | 247.18 | 559,937 | +5.93(+2.46%) |
Jan 05, 2024 | 240.56 | 243.82 | 240.45 | 241.25 | 597,759 | -1.25(-0.52%) |
Jan 04, 2024 | 242.07 | 243.83 | 241.90 | 242.50 | 517,343 | +0.05(+0.02%) |
Jan 03, 2024 | 246.51 | 247.26 | 241.88 | 242.45 | 553,061 | -7.08(-2.84%) |
Jan 02, 2024 | 249.62 | 252.74 | 248.05 | 249.53 | 696,668 | -2.37(-0.94%) |
Dec 29, 2023 | 255.80 | 256.22 | 251.90 | 251.90 | 552,481 | -4.05(-1.58%) |
Dec 28, 2023 | 256.55 | 257.61 | 255.26 | 255.95 | 340,276 | -1.29(-0.50%) |
Dec 27, 2023 | 256.11 | 257.78 | 255.27 | 257.24 | 579,032 | +1.60(+0.63%) |
Dec 26, 2023 | 253.36 | 256.25 | 252.91 | 255.64 | 572,212 | +3.24(+1.28%) |
Dec 22, 2023 | 251.18 | 253.66 | 250.72 | 252.41 | 672,407 | +2.53(+1.01%) |
Dec 21, 2023 | 248.62 | 249.98 | 247.14 | 249.88 | 663,350 | +4.76(+1.94%) |
Dec 20, 2023 | 250.04 | 252.59 | 244.93 | 245.11 | 588,143 | -5.56(-2.22%) |
Dec 19, 2023 | 247.98 | 251.00 | 247.98 | 250.67 | 534,072 | +4.48(+1.82%) |
Dec 18, 2023 | 246.47 | 248.25 | 245.19 | 246.19 | 734,276 | +0.05(+0.02%) |
Dec 15, 2023 | 248.45 | 249.07 | 244.66 | 246.14 | 799,846 | -1.57(-0.63%) |
Dec 14, 2023 | 246.17 | 249.23 | 245.04 | 247.71 | 1,396,963 | +5.88(+2.43%) |
Dec 13, 2023 | 234.76 | 241.94 | 232.91 | 241.83 | 604,437 | +7.40(+3.16%) |
Dec 12, 2023 | 233.57 | 235.15 | 231.75 | 234.42 | 310,071 | +0.73(+0.31%) |
Dec 11, 2023 | 232.76 | 234.14 | 232.11 | 233.69 | 869,860 | +0.74(+0.32%) |
Dec 08, 2023 | 231.25 | 234.15 | 230.47 | 232.96 | 685,964 | +1.74(+0.75%) |
Dec 07, 2023 | 230.35 | 231.40 | 229.01 | 231.21 | 667,830 | +1.31(+0.57%) |
Dec 06, 2023 | 232.25 | 234.23 | 229.77 | 229.90 | 907,136 | -0.56(-0.24%) |
Dec 05, 2023 | 231.92 | 232.10 | 229.92 | 230.46 | 606,623 | -2.81(-1.20%) |
Dec 04, 2023 | 229.96 | 233.37 | 229.84 | 233.27 | 630,652 | +2.33(+1.01%) |