Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 206.06 | 207.78 | 203.22 | 205.78 | 1,086,196 | +1.11(+0.54%) |
Feb 28, 2024 | 205.99 | 206.32 | 203.48 | 204.67 | 685,377 | -2.32(-1.12%) |
Feb 27, 2024 | 207.28 | 208.89 | 205.29 | 207.00 | 580,418 | -0.46(-0.22%) |
Feb 26, 2024 | 212.52 | 212.66 | 206.93 | 207.46 | 667,122 | -5.07(-2.38%) |
Feb 23, 2024 | 212.52 | 213.84 | 210.99 | 212.52 | 789,069 | +2.03(+0.97%) |
Feb 22, 2024 | 205.20 | 211.15 | 204.84 | 210.49 | 996,293 | +7.83(+3.86%) |
Feb 21, 2024 | 199.81 | 204.22 | 199.00 | 202.66 | 929,923 | +3.44(+1.73%) |
Feb 20, 2024 | 206.01 | 207.52 | 195.69 | 199.22 | 1,744,750 | -11.94(-5.65%) |
Feb 16, 2024 | 217.55 | 218.09 | 210.98 | 211.16 | 1,142,890 | -7.06(-3.24%) |
Feb 15, 2024 | 218.25 | 218.94 | 215.55 | 218.22 | 583,509 | +1.22(+0.56%) |
Feb 14, 2024 | 215.79 | 218.52 | 213.50 | 217.00 | 795,271 | +1.49(+0.69%) |
Feb 13, 2024 | 212.40 | 215.66 | 210.51 | 215.52 | 648,009 | -0.51(-0.24%) |
Feb 12, 2024 | 215.03 | 216.46 | 214.36 | 216.03 | 487,966 | +1.00(+0.46%) |
Feb 09, 2024 | 213.93 | 215.35 | 211.40 | 215.03 | 503,924 | +2.19(+1.03%) |
Feb 08, 2024 | 211.99 | 213.78 | 210.78 | 212.83 | 746,736 | -0.37(-0.17%) |
Feb 07, 2024 | 212.00 | 213.79 | 210.20 | 213.20 | 1,049,468 | +2.77(+1.31%) |
Feb 06, 2024 | 205.83 | 211.36 | 205.33 | 210.44 | 707,025 | +4.65(+2.26%) |
Feb 05, 2024 | 205.73 | 207.40 | 204.56 | 205.79 | 848,897 | -1.75(-0.84%) |
Feb 02, 2024 | 199.72 | 208.60 | 199.21 | 207.54 | 1,318,288 | +6.69(+3.33%) |
Feb 01, 2024 | 200.11 | 201.39 | 195.96 | 200.85 | 885,275 | +0.79(+0.39%) |
Jan 31, 2024 | 203.72 | 204.87 | 199.95 | 200.06 | 885,520 | -3.65(-1.79%) |
Jan 30, 2024 | 202.73 | 206.31 | 202.68 | 203.72 | 628,613 | -1.22(-0.60%) |
Jan 29, 2024 | 203.70 | 205.18 | 202.72 | 204.94 | 895,470 | -0.54(-0.26%) |
Jan 26, 2024 | 205.94 | 207.02 | 203.19 | 205.48 | 510,563 | +0.16(+0.08%) |
Jan 25, 2024 | 205.37 | 206.54 | 203.18 | 205.32 | 933,346 | +2.54(+1.25%) |
Jan 24, 2024 | 204.98 | 206.63 | 202.28 | 202.78 | 797,456 | -1.76(-0.86%) |
Jan 23, 2024 | 206.95 | 207.13 | 203.91 | 204.54 | 819,947 | -2.09(-1.01%) |
Jan 22, 2024 | 201.20 | 206.94 | 200.48 | 206.63 | 1,303,473 | +8.82(+4.46%) |
Jan 19, 2024 | 203.17 | 203.57 | 194.92 | 197.81 | 2,321,239 | +1.77(+0.90%) |
Jan 18, 2024 | 191.14 | 196.71 | 191.14 | 196.04 | 1,741,371 | +5.21(+2.73%) |
Jan 17, 2024 | 188.63 | 192.40 | 187.74 | 190.84 | 948,156 | +0.77(+0.40%) |
Jan 16, 2024 | 190.25 | 190.90 | 187.49 | 190.07 | 536,405 | -1.13(-0.59%) |
Jan 12, 2024 | 191.16 | 192.12 | 189.26 | 191.20 | 497,462 | +0.97(+0.51%) |
Jan 11, 2024 | 191.41 | 191.41 | 187.92 | 190.24 | 511,102 | -1.85(-0.96%) |
Jan 10, 2024 | 189.41 | 192.23 | 188.66 | 192.09 | 572,597 | +1.54(+0.81%) |
Jan 09, 2024 | 190.65 | 191.86 | 189.52 | 190.55 | 420,130 | -2.13(-1.11%) |
Jan 08, 2024 | 189.75 | 192.91 | 188.71 | 192.68 | 734,351 | +3.57(+1.89%) |
Jan 05, 2024 | 188.18 | 190.95 | 187.33 | 189.10 | 489,318 | +0.93(+0.49%) |
Jan 04, 2024 | 188.62 | 190.38 | 186.51 | 188.18 | 793,082 | -2.90(-1.52%) |
Jan 03, 2024 | 193.28 | 193.87 | 189.83 | 191.07 | 700,247 | -3.52(-1.81%) |
Jan 02, 2024 | 198.91 | 199.62 | 193.89 | 194.60 | 732,203 | -4.23(-2.13%) |
Dec 29, 2023 | 200.39 | 201.69 | 198.43 | 198.83 | 408,907 | -2.11(-1.05%) |
Dec 28, 2023 | 202.75 | 202.75 | 199.63 | 200.94 | 400,936 | -0.39(-0.19%) |
Dec 27, 2023 | 201.28 | 202.24 | 200.57 | 201.33 | 665,398 | -0.53(-0.26%) |
Dec 26, 2023 | 200.42 | 202.56 | 199.41 | 201.85 | 292,318 | +1.08(+0.54%) |
Dec 22, 2023 | 200.99 | 202.52 | 200.08 | 200.78 | 380,167 | +1.06(+0.53%) |
Dec 21, 2023 | 197.42 | 200.84 | 196.41 | 199.72 | 646,471 | +3.05(+1.55%) |
Dec 20, 2023 | 196.07 | 203.18 | 195.32 | 196.68 | 812,442 | -1.27(-0.64%) |
Dec 19, 2023 | 198.09 | 199.56 | 197.41 | 197.95 | 812,966 | +0.40(+0.20%) |
Dec 18, 2023 | 202.28 | 202.59 | 197.31 | 197.55 | 822,161 | -3.74(-1.86%) |
Dec 15, 2023 | 201.08 | 206.69 | 199.62 | 201.30 | 2,351,665 | +0.49(+0.24%) |
Dec 14, 2023 | 196.66 | 201.00 | 195.42 | 200.81 | 1,044,072 | +5.69(+2.92%) |
Dec 13, 2023 | 191.80 | 195.20 | 187.93 | 195.12 | 689,285 | +3.02(+1.57%) |
Dec 12, 2023 | 191.93 | 193.87 | 191.11 | 192.10 | 465,428 | +0.31(+0.16%) |
Dec 11, 2023 | 187.41 | 192.08 | 186.84 | 191.79 | 627,342 | +6.02(+3.24%) |
Dec 08, 2023 | 187.64 | 188.92 | 184.84 | 185.77 | 724,315 | -2.26(-1.20%) |
Dec 07, 2023 | 188.90 | 188.93 | 185.82 | 188.03 | 521,304 | +0.81(+0.43%) |
Dec 06, 2023 | 188.95 | 188.95 | 186.04 | 187.22 | 448,338 | -0.33(-0.18%) |
Dec 05, 2023 | 187.60 | 188.73 | 184.75 | 187.55 | 571,571 | -1.82(-0.96%) |
Dec 04, 2023 | 187.95 | 191.82 | 187.74 | 189.37 | 789,670 | +0.44(+0.23%) |