Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 238.20 | 238.20 | 236.95 | 237.84 | 259,667 | +3.22(+1.37%) |
Feb 28, 2024 | 235.25 | 235.51 | 234.33 | 234.62 | 170,635 | -0.74(-0.31%) |
Feb 27, 2024 | 235.50 | 236.15 | 233.92 | 235.36 | 303,377 | -0.09(-0.04%) |
Feb 26, 2024 | 234.91 | 236.09 | 233.87 | 235.44 | 335,601 | +3.09(+1.33%) |
Feb 23, 2024 | 232.35 | 233.10 | 231.70 | 232.35 | 282,355 | +0.54(+0.23%) |
Feb 22, 2024 | 231.53 | 232.50 | 230.38 | 231.81 | 466,093 | +7.28(+3.24%) |
Feb 21, 2024 | 224.66 | 225.09 | 223.25 | 224.53 | 432,897 | +0.32(+0.14%) |
Feb 20, 2024 | 225.21 | 225.88 | 223.04 | 224.21 | 300,925 | -0.58(-0.26%) |
Feb 16, 2024 | 225.26 | 225.96 | 224.07 | 224.80 | 249,791 | -1.17(-0.52%) |
Feb 15, 2024 | 223.59 | 226.06 | 223.59 | 225.96 | 241,243 | +1.49(+0.67%) |
Feb 14, 2024 | 223.45 | 224.60 | 221.95 | 224.47 | 347,872 | -3.93(-1.72%) |
Feb 13, 2024 | 225.02 | 229.94 | 224.73 | 228.40 | 736,446 | +5.08(+2.28%) |
Feb 12, 2024 | 221.30 | 224.31 | 221.04 | 223.31 | 247,099 | +1.38(+0.62%) |
Feb 09, 2024 | 221.30 | 222.61 | 221.22 | 221.93 | 241,820 | -1.83(-0.82%) |
Feb 08, 2024 | 222.78 | 223.85 | 221.30 | 223.76 | 324,268 | +3.22(+1.46%) |
Feb 07, 2024 | 219.83 | 221.49 | 218.37 | 220.53 | 495,649 | +4.14(+1.91%) |
Feb 06, 2024 | 209.48 | 219.27 | 209.43 | 216.39 | 1,150,705 | +15.65(+7.80%) |
Feb 05, 2024 | 200.01 | 200.89 | 199.14 | 200.74 | 324,799 | +0.49(+0.24%) |
Feb 02, 2024 | 198.63 | 200.35 | 198.27 | 200.26 | 243,992 | +0.35(+0.18%) |
Feb 01, 2024 | 198.37 | 200.07 | 197.56 | 199.90 | 170,536 | +2.45(+1.24%) |
Jan 31, 2024 | 200.00 | 200.07 | 197.04 | 197.45 | 300,394 | -2.12(-1.06%) |
Jan 30, 2024 | 199.73 | 200.12 | 199.24 | 199.57 | 145,197 | +0.19(+0.09%) |
Jan 29, 2024 | 197.43 | 199.57 | 196.84 | 199.39 | 282,842 | +3.56(+1.82%) |
Jan 26, 2024 | 195.02 | 195.97 | 194.85 | 195.83 | 196,469 | -1.48(-0.75%) |
Jan 25, 2024 | 198.45 | 198.47 | 196.41 | 197.31 | 195,061 | -1.15(-0.58%) |
Jan 24, 2024 | 198.60 | 199.41 | 198.10 | 198.46 | 317,608 | -0.67(-0.34%) |
Jan 23, 2024 | 198.42 | 199.72 | 198.42 | 199.13 | 232,267 | -0.02(-0.01%) |
Jan 22, 2024 | 198.97 | 199.67 | 198.14 | 199.15 | 371,927 | +0.74(+0.37%) |
Jan 19, 2024 | 197.84 | 198.44 | 196.61 | 198.41 | 289,928 | +0.58(+0.30%) |
Jan 18, 2024 | 197.18 | 198.01 | 196.05 | 197.82 | 416,030 | +5.87(+3.06%) |
Jan 17, 2024 | 191.08 | 192.20 | 190.85 | 191.95 | 233,663 | -1.44(-0.75%) |
Jan 16, 2024 | 193.09 | 194.28 | 192.31 | 193.40 | 276,677 | -0.08(-0.04%) |
Jan 12, 2024 | 192.86 | 193.77 | 192.60 | 193.47 | 210,546 | +0.72(+0.37%) |
Jan 11, 2024 | 193.11 | 194.26 | 191.59 | 192.75 | 363,582 | +2.21(+1.16%) |
Jan 10, 2024 | 187.86 | 190.64 | 187.43 | 190.55 | 459,250 | +6.65(+3.62%) |
Jan 09, 2024 | 184.43 | 184.55 | 183.20 | 183.89 | 257,231 | -1.88(-1.01%) |
Jan 08, 2024 | 185.39 | 186.04 | 184.33 | 185.77 | 363,179 | +0.81(+0.44%) |
Jan 05, 2024 | 183.90 | 186.58 | 183.55 | 184.96 | 339,955 | +4.05(+2.24%) |
Jan 04, 2024 | 181.03 | 182.12 | 180.67 | 180.91 | 273,220 | +1.40(+0.78%) |
Jan 03, 2024 | 178.80 | 180.41 | 178.04 | 179.50 | 276,352 | +0.18(+0.10%) |
Jan 02, 2024 | 180.10 | 180.84 | 179.12 | 179.32 | 246,473 | -1.99(-1.10%) |
Dec 29, 2023 | 181.06 | 181.80 | 180.30 | 181.31 | 225,768 | +2.24(+1.25%) |
Dec 28, 2023 | 178.98 | 179.64 | 178.91 | 179.07 | 244,292 | +0.39(+0.22%) |
Dec 27, 2023 | 178.35 | 179.07 | 178.05 | 178.68 | 197,269 | +0.86(+0.48%) |
Dec 26, 2023 | 176.52 | 178.33 | 176.52 | 177.82 | 200,781 | +1.31(+0.74%) |
Dec 22, 2023 | 176.05 | 177.22 | 175.99 | 176.52 | 326,574 | -2.30(-1.29%) |
Dec 21, 2023 | 176.76 | 179.20 | 176.59 | 178.82 | 347,249 | +0.91(+0.51%) |
Dec 20, 2023 | 178.42 | 180.48 | 177.85 | 177.91 | 423,494 | -3.97(-2.18%) |
Dec 19, 2023 | 182.72 | 183.01 | 181.83 | 181.88 | 202,179 | +0.66(+0.37%) |
Dec 18, 2023 | 181.80 | 182.12 | 180.82 | 181.21 | 296,159 | +2.63(+1.47%) |
Dec 15, 2023 | 180.75 | 180.98 | 178.55 | 178.58 | 379,739 | -2.77(-1.53%) |
Dec 14, 2023 | 179.83 | 182.69 | 179.56 | 181.35 | 526,973 | -2.04(-1.11%) |
Dec 13, 2023 | 181.94 | 184.19 | 180.97 | 183.39 | 349,495 | +0.67(+0.37%) |
Dec 12, 2023 | 182.68 | 183.12 | 181.97 | 182.72 | 275,619 | -2.25(-1.22%) |
Dec 11, 2023 | 184.70 | 185.59 | 184.18 | 184.97 | 286,454 | -0.20(-0.11%) |
Dec 08, 2023 | 184.08 | 185.47 | 183.51 | 185.17 | 476,674 | -2.93(-1.56%) |
Dec 07, 2023 | 188.28 | 188.61 | 185.79 | 188.09 | 283,371 | +0.35(+0.18%) |
Dec 06, 2023 | 189.43 | 190.73 | 187.67 | 187.75 | 330,010 | +1.88(+1.01%) |
Dec 05, 2023 | 185.58 | 186.85 | 185.39 | 185.87 | 201,519 | +0.61(+0.33%) |
Dec 04, 2023 | 186.22 | 186.98 | 184.94 | 185.26 | 334,644 | -5.31(-2.79%) |