Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 213.86 | 216.11 | 213.35 | 215.72 | 1,087,883 | +2.36(+1.11%) |
Feb 28, 2024 | 212.23 | 214.33 | 212.02 | 213.36 | 303,127 | +0.06(+0.03%) |
Feb 27, 2024 | 213.94 | 214.78 | 212.73 | 213.30 | 319,304 | -0.21(-0.10%) |
Feb 26, 2024 | 213.74 | 214.17 | 212.16 | 213.51 | 323,174 | -0.38(-0.18%) |
Feb 23, 2024 | 216.01 | 216.72 | 213.29 | 213.88 | 457,315 | -1.72(-0.80%) |
Feb 22, 2024 | 211.21 | 215.63 | 210.56 | 215.61 | 574,580 | +5.47(+2.60%) |
Feb 21, 2024 | 209.22 | 210.30 | 207.95 | 210.14 | 361,303 | +1.22(+0.58%) |
Feb 20, 2024 | 206.98 | 210.74 | 206.75 | 208.92 | 609,067 | +0.88(+0.42%) |
Feb 16, 2024 | 207.55 | 210.92 | 207.55 | 208.05 | 307,548 | +0.16(+0.08%) |
Feb 15, 2024 | 206.16 | 208.15 | 205.91 | 207.89 | 260,754 | +2.27(+1.10%) |
Feb 14, 2024 | 203.98 | 205.69 | 203.49 | 205.62 | 334,350 | +2.53(+1.25%) |
Feb 13, 2024 | 202.98 | 203.94 | 201.16 | 203.09 | 347,045 | -2.95(-1.43%) |
Feb 12, 2024 | 204.65 | 207.68 | 203.98 | 206.03 | 443,647 | +2.03(+1.00%) |
Feb 09, 2024 | 201.77 | 204.38 | 201.25 | 204.00 | 451,863 | +1.79(+0.89%) |
Feb 08, 2024 | 203.16 | 203.75 | 199.67 | 202.21 | 356,177 | -0.10(-0.05%) |
Feb 07, 2024 | 199.05 | 202.49 | 198.03 | 202.31 | 496,445 | +4.61(+2.33%) |
Feb 06, 2024 | 194.98 | 198.32 | 193.98 | 197.70 | 576,084 | +2.49(+1.28%) |
Feb 05, 2024 | 196.02 | 198.10 | 194.83 | 195.21 | 1,095,463 | -2.91(-1.47%) |
Feb 02, 2024 | 197.11 | 198.91 | 194.05 | 198.12 | 695,856 | -0.60(-0.30%) |
Feb 01, 2024 | 199.97 | 200.90 | 193.42 | 198.71 | 650,777 | +0.01(+0.01%) |
Jan 31, 2024 | 202.58 | 203.01 | 196.18 | 198.70 | 1,182,043 | -1.78(-0.89%) |
Jan 30, 2024 | 198.21 | 201.55 | 197.91 | 200.49 | 711,393 | +1.32(+0.67%) |
Jan 29, 2024 | 199.77 | 200.25 | 197.14 | 199.16 | 603,676 | -1.09(-0.54%) |
Jan 26, 2024 | 200.48 | 200.83 | 198.84 | 200.25 | 405,901 | +0.59(+0.29%) |
Jan 25, 2024 | 200.62 | 202.22 | 198.63 | 199.66 | 395,146 | +1.94(+0.98%) |
Jan 24, 2024 | 201.12 | 202.41 | 197.68 | 197.72 | 320,279 | -2.56(-1.28%) |
Jan 23, 2024 | 202.31 | 203.74 | 199.61 | 200.28 | 413,865 | -1.05(-0.52%) |
Jan 22, 2024 | 199.97 | 201.86 | 199.88 | 201.32 | 338,680 | +1.47(+0.74%) |
Jan 19, 2024 | 198.24 | 199.96 | 196.71 | 199.85 | 351,298 | +2.10(+1.06%) |
Jan 18, 2024 | 195.77 | 197.87 | 194.75 | 197.75 | 275,218 | +2.11(+1.08%) |
Jan 17, 2024 | 194.66 | 195.80 | 194.27 | 195.63 | 308,677 | +0.19(+0.10%) |
Jan 16, 2024 | 194.83 | 195.71 | 193.30 | 195.44 | 329,753 | -0.94(-0.48%) |
Jan 12, 2024 | 197.47 | 197.60 | 194.57 | 196.38 | 274,165 | +0.40(+0.20%) |
Jan 11, 2024 | 195.07 | 196.09 | 193.42 | 195.98 | 312,283 | +0.64(+0.33%) |
Jan 10, 2024 | 194.63 | 195.47 | 193.75 | 195.34 | 351,396 | +0.68(+0.35%) |
Jan 09, 2024 | 193.06 | 194.79 | 192.76 | 194.67 | 430,230 | +0.01(+0.01%) |
Jan 08, 2024 | 195.21 | 195.79 | 193.61 | 194.66 | 545,454 | -0.70(-0.36%) |
Jan 05, 2024 | 194.01 | 196.53 | 194.01 | 195.35 | 493,509 | +0.41(+0.21%) |
Jan 04, 2024 | 195.25 | 196.52 | 194.55 | 194.95 | 614,316 | -1.05(-0.53%) |
Jan 03, 2024 | 196.50 | 198.59 | 192.81 | 195.99 | 477,691 | -2.93(-1.47%) |
Jan 02, 2024 | 197.96 | 200.27 | 196.90 | 198.92 | 436,433 | -2.48(-1.23%) |
Dec 29, 2023 | 201.44 | 202.53 | 200.50 | 201.40 | 215,456 | -0.62(-0.31%) |
Dec 28, 2023 | 201.85 | 202.22 | 200.80 | 202.02 | 179,171 | +0.03(+0.01%) |
Dec 27, 2023 | 201.53 | 202.55 | 200.68 | 201.99 | 186,979 | +0.85(+0.42%) |
Dec 26, 2023 | 200.85 | 201.66 | 199.99 | 201.14 | 204,273 | +0.30(+0.15%) |
Dec 22, 2023 | 201.96 | 201.98 | 195.50 | 200.84 | 326,225 | -1.10(-0.54%) |
Dec 21, 2023 | 201.72 | 202.93 | 200.66 | 201.94 | 304,611 | +1.59(+0.80%) |
Dec 20, 2023 | 199.35 | 201.82 | 199.16 | 200.35 | 634,116 | +0.62(+0.31%) |
Dec 19, 2023 | 199.38 | 200.28 | 198.69 | 199.73 | 283,518 | +1.53(+0.77%) |
Dec 18, 2023 | 198.52 | 198.81 | 196.26 | 198.20 | 377,414 | +1.17(+0.59%) |
Dec 15, 2023 | 197.56 | 199.52 | 196.03 | 197.04 | 709,046 | -1.17(-0.59%) |
Dec 14, 2023 | 198.25 | 200.86 | 197.40 | 198.20 | 352,655 | +2.48(+1.27%) |
Dec 13, 2023 | 189.56 | 196.18 | 189.50 | 195.72 | 407,595 | +5.51(+2.90%) |
Dec 12, 2023 | 192.35 | 193.14 | 189.32 | 190.21 | 445,372 | -1.80(-0.94%) |
Dec 11, 2023 | 191.01 | 192.10 | 189.86 | 192.02 | 287,202 | +1.03(+0.54%) |
Dec 08, 2023 | 193.05 | 194.16 | 190.72 | 190.99 | 331,690 | -2.27(-1.18%) |
Dec 07, 2023 | 192.59 | 193.35 | 191.83 | 193.26 | 334,958 | +0.84(+0.43%) |
Dec 06, 2023 | 193.65 | 194.66 | 192.21 | 192.43 | 499,742 | -0.06(-0.03%) |
Dec 05, 2023 | 192.87 | 192.96 | 190.22 | 192.49 | 519,633 | -1.49(-0.77%) |
Dec 04, 2023 | 192.52 | 195.91 | 192.52 | 193.98 | 513,319 | +0.33(+0.17%) |