Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 214.00 | 214.42 | 205.71 | 206.88 | 532,403 | -7.84(-3.65%) |
Feb 28, 2024 | 216.99 | 216.99 | 214.12 | 214.72 | 203,245 | -1.39(-0.64%) |
Feb 27, 2024 | 217.99 | 218.96 | 215.37 | 216.11 | 322,218 | -3.89(-1.77%) |
Feb 26, 2024 | 215.00 | 220.88 | 215.00 | 220.00 | 355,015 | +3.90(+1.80%) |
Feb 23, 2024 | 222.67 | 223.22 | 214.82 | 216.10 | 339,839 | -5.57(-2.51%) |
Feb 22, 2024 | 208.89 | 226.93 | 205.36 | 221.67 | 699,576 | +31.55(+16.59%) |
Feb 21, 2024 | 189.26 | 191.23 | 189.09 | 190.12 | 247,511 | -0.22(-0.12%) |
Feb 20, 2024 | 193.05 | 193.08 | 189.59 | 190.34 | 177,854 | -1.84(-0.96%) |
Feb 16, 2024 | 191.03 | 193.49 | 190.40 | 192.18 | 159,414 | +1.25(+0.65%) |
Feb 15, 2024 | 190.87 | 192.77 | 190.61 | 190.93 | 208,993 | -0.13(-0.07%) |
Feb 14, 2024 | 186.52 | 191.38 | 186.43 | 191.06 | 253,170 | +4.56(+2.45%) |
Feb 13, 2024 | 193.09 | 193.09 | 185.93 | 186.50 | 259,374 | -6.44(-3.34%) |
Feb 12, 2024 | 193.98 | 195.38 | 192.94 | 192.94 | 155,308 | -2.16(-1.11%) |
Feb 09, 2024 | 194.80 | 195.58 | 193.95 | 195.10 | 149,607 | +0.92(+0.47%) |
Feb 08, 2024 | 193.46 | 195.37 | 192.20 | 194.18 | 79,089 | +0.26(+0.13%) |
Feb 07, 2024 | 193.90 | 194.29 | 192.67 | 193.92 | 114,615 | +0.38(+0.20%) |
Feb 06, 2024 | 192.65 | 193.93 | 191.91 | 193.54 | 130,580 | +1.10(+0.57%) |
Feb 05, 2024 | 192.46 | 192.94 | 190.53 | 192.44 | 130,212 | -0.13(-0.07%) |
Feb 02, 2024 | 191.40 | 192.81 | 189.79 | 192.57 | 158,888 | +1.14(+0.60%) |
Feb 01, 2024 | 191.94 | 193.06 | 189.77 | 191.43 | 248,250 | -0.18(-0.09%) |
Jan 31, 2024 | 196.16 | 197.86 | 191.55 | 191.61 | 261,267 | -5.25(-2.67%) |
Jan 30, 2024 | 198.16 | 198.58 | 196.17 | 196.86 | 145,338 | -0.65(-0.33%) |
Jan 29, 2024 | 196.83 | 197.97 | 194.76 | 197.51 | 172,927 | +0.26(+0.13%) |
Jan 26, 2024 | 195.91 | 197.88 | 193.19 | 197.25 | 247,679 | +2.84(+1.46%) |
Jan 25, 2024 | 198.28 | 199.39 | 193.67 | 194.41 | 355,675 | -3.93(-1.98%) |
Jan 24, 2024 | 200.05 | 200.05 | 195.91 | 198.34 | 178,805 | -1.22(-0.61%) |
Jan 23, 2024 | 200.83 | 201.15 | 198.36 | 199.56 | 144,075 | -1.44(-0.72%) |
Jan 22, 2024 | 201.00 | 202.75 | 200.78 | 201.00 | 204,895 | +0.68(+0.34%) |
Jan 19, 2024 | 204.62 | 205.75 | 200.15 | 200.32 | 351,544 | -4.20(-2.05%) |
Jan 18, 2024 | 201.37 | 204.57 | 201.37 | 204.52 | 130,246 | +3.33(+1.66%) |
Jan 17, 2024 | 201.15 | 204.46 | 200.01 | 201.19 | 155,210 | -0.15(-0.07%) |
Jan 16, 2024 | 198.95 | 202.04 | 199.68 | 201.34 | 115,145 | +0.51(+0.25%) |
Jan 12, 2024 | 198.06 | 201.17 | 197.00 | 200.83 | 130,215 | +3.51(+1.78%) |
Jan 11, 2024 | 196.48 | 198.32 | 193.76 | 197.32 | 166,644 | +1.15(+0.59%) |
Jan 10, 2024 | 195.26 | 199.15 | 194.29 | 196.17 | 143,326 | +0.98(+0.50%) |
Jan 09, 2024 | 194.97 | 198.69 | 192.97 | 195.19 | 229,608 | +0.68(+0.35%) |
Jan 08, 2024 | 195.85 | 196.30 | 192.81 | 194.51 | 127,691 | -0.21(-0.11%) |
Jan 05, 2024 | 192.59 | 195.17 | 191.26 | 194.72 | 275,965 | +1.66(+0.86%) |
Jan 04, 2024 | 194.59 | 196.05 | 192.96 | 193.06 | 180,692 | -1.19(-0.61%) |
Jan 03, 2024 | 197.42 | 198.32 | 193.68 | 194.25 | 191,034 | -2.65(-1.35%) |
Jan 02, 2024 | 198.17 | 199.00 | 196.26 | 196.90 | 238,693 | -2.25(-1.13%) |
Dec 29, 2023 | 199.65 | 201.58 | 195.30 | 199.15 | 176,962 | -0.23(-0.12%) |
Dec 28, 2023 | 199.41 | 200.81 | 198.28 | 199.38 | 99,442 | -0.73(-0.36%) |
Dec 27, 2023 | 199.63 | 202.98 | 199.63 | 200.11 | 169,933 | +0.78(+0.39%) |
Dec 26, 2023 | 199.89 | 200.16 | 198.50 | 199.33 | 128,945 | -1.08(-0.54%) |
Dec 22, 2023 | 198.58 | 201.72 | 198.55 | 200.41 | 174,414 | +1.66(+0.84%) |
Dec 21, 2023 | 198.29 | 199.00 | 195.37 | 198.75 | 220,915 | +0.70(+0.35%) |
Dec 20, 2023 | 199.55 | 202.01 | 197.83 | 198.05 | 402,868 | -2.85(-1.42%) |
Dec 19, 2023 | 201.70 | 203.94 | 200.71 | 200.90 | 260,393 | -2.74(-1.35%) |
Dec 18, 2023 | 200.78 | 204.00 | 200.51 | 203.64 | 240,358 | +3.94(+1.97%) |
Dec 15, 2023 | 205.67 | 208.97 | 199.35 | 199.70 | 1,103,242 | -6.80(-3.29%) |
Dec 14, 2023 | 221.41 | 221.78 | 206.31 | 206.50 | 751,659 | -14.80(-6.69%) |
Dec 13, 2023 | 221.35 | 223.91 | 220.46 | 221.30 | 344,335 | -0.58(-0.26%) |
Dec 12, 2023 | 222.37 | 223.68 | 220.44 | 221.88 | 153,414 | -0.10(-0.05%) |
Dec 11, 2023 | 222.08 | 222.85 | 219.91 | 221.98 | 178,899 | -0.14(-0.06%) |
Dec 08, 2023 | 222.40 | 223.19 | 218.56 | 222.12 | 163,333 | +0.12(+0.05%) |
Dec 07, 2023 | 221.19 | 223.18 | 221.19 | 222.00 | 177,421 | -0.28(-0.13%) |
Dec 06, 2023 | 224.58 | 226.37 | 221.76 | 222.28 | 164,131 | -2.24(-1.00%) |
Dec 05, 2023 | 230.53 | 230.53 | 223.80 | 224.52 | 218,067 | -6.48(-2.81%) |
Dec 04, 2023 | 223.13 | 232.15 | 222.67 | 231.00 | 335,199 | +9.65(+4.36%) |