Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 213.49 | 214.58 | 212.46 | 214.24 | 653,992 | +1.43(+0.67%) |
Feb 28, 2024 | 213.20 | 214.32 | 212.39 | 212.81 | 249,291 | -0.38(-0.18%) |
Feb 27, 2024 | 214.70 | 216.05 | 212.74 | 213.19 | 209,849 | -1.64(-0.76%) |
Feb 26, 2024 | 214.12 | 215.49 | 213.99 | 214.83 | 375,567 | +0.99(+0.46%) |
Feb 23, 2024 | 213.67 | 214.60 | 213.34 | 213.84 | 298,136 | +0.69(+0.32%) |
Feb 22, 2024 | 212.54 | 214.23 | 212.54 | 213.15 | 258,866 | +1.25(+0.59%) |
Feb 21, 2024 | 213.20 | 213.92 | 210.49 | 211.90 | 209,007 | -1.44(-0.67%) |
Feb 20, 2024 | 214.53 | 216.79 | 212.17 | 213.34 | 475,226 | -2.92(-1.35%) |
Feb 16, 2024 | 216.26 | 0 | +2.12(+0.99%) | |||
Feb 15, 2024 | 212.98 | 214.93 | 211.37 | 214.14 | 353,398 | +1.58(+0.74%) |
Feb 14, 2024 | 207.32 | 212.60 | 207.32 | 212.56 | 262,004 | +5.65(+2.73%) |
Feb 13, 2024 | 206.09 | 208.78 | 204.21 | 206.91 | 278,422 | -1.03(-0.50%) |
Feb 12, 2024 | 213.34 | 213.34 | 207.50 | 207.94 | 231,447 | -5.40(-2.53%) |
Feb 09, 2024 | 210.92 | 214.29 | 208.37 | 213.34 | 245,866 | +3.72(+1.77%) |
Feb 08, 2024 | 200.70 | 210.24 | 200.50 | 209.62 | 424,098 | +8.63(+4.29%) |
Feb 07, 2024 | 201.30 | 201.66 | 200.29 | 200.99 | 173,218 | -0.31(-0.15%) |
Feb 06, 2024 | 202.86 | 203.15 | 200.00 | 201.30 | 187,029 | -0.86(-0.43%) |
Feb 05, 2024 | 203.35 | 204.70 | 202.12 | 202.16 | 259,084 | -1.03(-0.51%) |
Feb 02, 2024 | 203.55 | 204.31 | 202.73 | 203.19 | 163,059 | +0.19(+0.09%) |
Feb 01, 2024 | 200.20 | 203.12 | 200.17 | 203.00 | 197,198 | +3.39(+1.70%) |
Jan 31, 2024 | 201.71 | 203.00 | 199.00 | 199.61 | 337,998 | -2.36(-1.17%) |
Jan 30, 2024 | 200.29 | 202.01 | 200.29 | 201.97 | 107,567 | +1.41(+0.70%) |
Jan 29, 2024 | 201.38 | 201.55 | 200.03 | 200.56 | 228,774 | -0.31(-0.15%) |
Jan 26, 2024 | 201.12 | 201.86 | 200.31 | 200.87 | 109,549 | +0.21(+0.10%) |
Jan 25, 2024 | 201.48 | 202.86 | 199.99 | 200.66 | 221,469 | -1.83(-0.90%) |
Jan 24, 2024 | 203.10 | 204.56 | 202.45 | 202.49 | 138,363 | +0.31(+0.15%) |
Jan 23, 2024 | 201.00 | 202.89 | 200.37 | 202.18 | 249,436 | +1.04(+0.52%) |
Jan 22, 2024 | 203.67 | 203.98 | 200.52 | 201.14 | 478,310 | -1.93(-0.95%) |
Jan 19, 2024 | 203.29 | 205.19 | 202.56 | 203.07 | 233,381 | -0.07(-0.03%) |
Jan 18, 2024 | 199.78 | 203.60 | 199.78 | 203.14 | 154,291 | +3.39(+1.70%) |
Jan 17, 2024 | 198.71 | 199.99 | 197.46 | 199.75 | 256,001 | +0.62(+0.31%) |
Jan 16, 2024 | 196.09 | 199.19 | 195.91 | 199.13 | 276,188 | +2.40(+1.22%) |
Jan 15, 2024 | 195.91 | 198.44 | 195.45 | 196.73 | 89,230 | +1.80(+0.92%) |
Jan 12, 2024 | 193.08 | 195.15 | 192.92 | 194.93 | 170,102 | +1.83(+0.95%) |
Jan 11, 2024 | 193.99 | 195.03 | 191.90 | 193.10 | 239,763 | -0.52(-0.27%) |
Jan 10, 2024 | 192.60 | 194.50 | 192.60 | 193.62 | 183,604 | +0.07(+0.04%) |
Jan 09, 2024 | 194.80 | 195.18 | 193.43 | 193.55 | 214,433 | -1.49(-0.76%) |
Jan 08, 2024 | 191.94 | 195.21 | 191.94 | 195.04 | 340,307 | +2.77(+1.44%) |
Jan 05, 2024 | 192.48 | 193.05 | 191.93 | 192.27 | 133,096 | -0.23(-0.12%) |
Jan 04, 2024 | 191.40 | 194.03 | 191.40 | 192.50 | 141,052 | +1.08(+0.56%) |
Jan 03, 2024 | 191.54 | 192.27 | 191.08 | 191.42 | 147,785 | -0.53(-0.28%) |
Jan 02, 2024 | 192.76 | 193.12 | 190.89 | 191.95 | 174,940 | -1.78(-0.92%) |
Dec 29, 2023 | 193.73 | 0 | +1.26(+0.65%) | |||
Dec 28, 2023 | 191.67 | 192.93 | 191.19 | 192.47 | 121,101 | +0.75(+0.39%) |
Dec 27, 2023 | 188.00 | 192.34 | 188.00 | 191.72 | 140,616 | +2.03(+1.07%) |
Dec 22, 2023 | 189.69 | 0 | +0.08(+0.04%) | |||
Dec 21, 2023 | 189.06 | 190.04 | 189.06 | 189.61 | 125,300 | +0.90(+0.48%) |
Dec 20, 2023 | 188.20 | 190.32 | 187.62 | 188.71 | 215,197 | +0.48(+0.26%) |
Dec 19, 2023 | 187.99 | 189.23 | 187.40 | 188.23 | 168,235 | -0.36(-0.19%) |
Dec 18, 2023 | 185.95 | 188.66 | 185.95 | 188.59 | 234,218 | +2.69(+1.45%) |
Dec 15, 2023 | 188.23 | 188.23 | 185.73 | 185.90 | 1,202,276 | -2.30(-1.22%) |
Dec 14, 2023 | 193.42 | 193.47 | 187.23 | 188.20 | 433,338 | -5.77(-2.97%) |
Dec 13, 2023 | 195.26 | 195.51 | 193.37 | 193.97 | 275,359 | -1.07(-0.55%) |
Dec 12, 2023 | 192.38 | 195.39 | 191.73 | 195.04 | 397,757 | +3.17(+1.65%) |
Dec 11, 2023 | 192.23 | 192.71 | 191.15 | 191.87 | 244,378 | -0.33(-0.17%) |
Dec 08, 2023 | 192.40 | 193.02 | 191.29 | 192.20 | 197,141 | -0.22(-0.11%) |
Dec 07, 2023 | 192.02 | 193.50 | 191.38 | 192.42 | 271,382 | +0.41(+0.21%) |
Dec 06, 2023 | 193.23 | 194.86 | 191.77 | 192.01 | 251,976 | -1.19(-0.62%) |
Dec 05, 2023 | 191.77 | 194.19 | 190.47 | 193.20 | 242,318 | +1.79(+0.94%) |
Dec 04, 2023 | 189.22 | 191.71 | 189.22 | 191.41 | 235,698 | +1.13(+0.59%) |