Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 163.14 | 164.73 | 161.51 | 164.00 | 1,284,679 | +0.40(+0.24%) |
Feb 28, 2024 | 166.83 | 167.03 | 162.04 | 163.60 | 1,261,719 | -3.02(-1.81%) |
Feb 27, 2024 | 169.26 | 169.49 | 163.34 | 166.62 | 2,206,117 | -2.21(-1.31%) |
Feb 26, 2024 | 184.40 | 185.07 | 167.48 | 168.83 | 2,387,174 | -15.38(-8.35%) |
Feb 23, 2024 | 184.93 | 194.00 | 180.00 | 184.21 | 1,933,342 | -12.93(-6.56%) |
Feb 22, 2024 | 193.01 | 198.54 | 192.07 | 197.14 | 1,230,587 | +4.65(+2.42%) |
Feb 21, 2024 | 190.00 | 192.92 | 189.56 | 192.49 | 930,384 | +0.28(+0.15%) |
Feb 20, 2024 | 189.86 | 192.89 | 189.86 | 192.21 | 781,988 | +1.20(+0.63%) |
Feb 16, 2024 | 189.11 | 193.99 | 188.14 | 191.01 | 475,992 | +0.48(+0.25%) |
Feb 15, 2024 | 191.01 | 192.07 | 186.85 | 190.53 | 629,374 | +1.74(+0.92%) |
Feb 14, 2024 | 191.51 | 191.56 | 186.06 | 188.79 | 960,315 | -1.21(-0.64%) |
Feb 13, 2024 | 188.21 | 192.86 | 187.24 | 190.00 | 625,031 | -2.11(-1.10%) |
Feb 12, 2024 | 192.01 | 193.25 | 190.10 | 192.11 | 839,305 | -0.44(-0.23%) |
Feb 09, 2024 | 196.91 | 197.46 | 191.92 | 192.55 | 859,433 | -4.09(-2.08%) |
Feb 08, 2024 | 198.06 | 198.53 | 194.89 | 196.64 | 424,463 | -2.11(-1.06%) |
Feb 07, 2024 | 198.30 | 202.72 | 197.72 | 198.75 | 571,288 | -0.88(-0.44%) |
Feb 06, 2024 | 194.98 | 200.32 | 194.19 | 199.63 | 787,025 | +6.09(+3.15%) |
Feb 05, 2024 | 191.82 | 195.00 | 190.44 | 193.54 | 652,898 | -0.48(-0.25%) |
Feb 02, 2024 | 190.73 | 196.43 | 190.17 | 194.02 | 523,235 | -1.38(-0.71%) |
Feb 01, 2024 | 193.00 | 195.76 | 189.15 | 195.40 | 513,021 | +4.53(+2.37%) |
Jan 31, 2024 | 192.46 | 195.01 | 190.28 | 190.87 | 1,760,678 | -1.25(-0.65%) |
Jan 30, 2024 | 198.13 | 199.46 | 192.01 | 192.12 | 756,702 | -7.24(-3.63%) |
Jan 29, 2024 | 194.94 | 200.43 | 194.00 | 199.36 | 831,496 | +3.90(+2.00%) |
Jan 26, 2024 | 198.98 | 199.57 | 192.44 | 195.46 | 826,201 | -3.21(-1.62%) |
Jan 25, 2024 | 204.99 | 204.99 | 196.39 | 198.67 | 721,814 | -2.52(-1.25%) |
Jan 24, 2024 | 204.44 | 206.64 | 201.12 | 201.19 | 510,663 | -3.12(-1.53%) |
Jan 23, 2024 | 206.05 | 206.99 | 202.27 | 204.31 | 523,138 | -1.72(-0.83%) |
Jan 22, 2024 | 206.86 | 214.82 | 205.95 | 206.03 | 737,987 | +1.57(+0.77%) |
Jan 19, 2024 | 204.70 | 205.63 | 202.53 | 204.46 | 553,002 | +0.55(+0.27%) |
Jan 18, 2024 | 202.81 | 204.58 | 200.82 | 203.91 | 651,382 | +3.01(+1.50%) |
Jan 17, 2024 | 197.03 | 200.99 | 196.78 | 200.90 | 571,273 | +1.30(+0.65%) |
Jan 16, 2024 | 198.58 | 201.28 | 195.24 | 199.60 | 809,013 | -0.90(-0.45%) |
Jan 12, 2024 | 208.31 | 211.70 | 200.28 | 200.50 | 1,168,691 | -7.05(-3.40%) |
Jan 11, 2024 | 204.56 | 207.78 | 200.94 | 207.55 | 838,752 | +2.48(+1.21%) |
Jan 10, 2024 | 204.57 | 206.72 | 203.10 | 205.07 | 1,031,654 | +0.39(+0.19%) |
Jan 09, 2024 | 199.81 | 209.20 | 199.81 | 204.68 | 1,374,064 | +2.25(+1.11%) |
Jan 08, 2024 | 198.39 | 203.06 | 196.37 | 202.43 | 1,016,918 | +4.56(+2.30%) |
Jan 05, 2024 | 197.31 | 201.41 | 196.50 | 197.87 | 846,494 | -1.94(-0.97%) |
Jan 04, 2024 | 194.29 | 201.46 | 194.29 | 199.81 | 963,375 | +5.15(+2.65%) |
Jan 03, 2024 | 206.98 | 207.27 | 191.92 | 194.66 | 1,281,926 | -14.45(-6.91%) |
Jan 02, 2024 | 214.14 | 217.46 | 208.29 | 209.11 | 919,346 | -7.87(-3.63%) |
Dec 29, 2023 | 218.77 | 219.80 | 215.88 | 216.98 | 524,183 | -2.45(-1.12%) |
Dec 28, 2023 | 221.42 | 222.85 | 218.84 | 219.43 | 511,373 | -1.99(-0.90%) |
Dec 27, 2023 | 221.19 | 223.56 | 219.84 | 221.42 | 740,241 | +0.71(+0.32%) |
Dec 26, 2023 | 217.53 | 221.39 | 216.00 | 220.71 | 543,751 | +4.53(+2.10%) |
Dec 22, 2023 | 218.66 | 219.25 | 213.78 | 216.18 | 550,668 | -2.79(-1.27%) |
Dec 21, 2023 | 213.59 | 219.30 | 213.08 | 218.97 | 661,414 | +11.00(+5.29%) |
Dec 20, 2023 | 214.60 | 215.80 | 207.85 | 207.97 | 770,381 | -6.64(-3.09%) |
Dec 19, 2023 | 211.50 | 216.12 | 210.43 | 214.61 | 991,269 | +4.98(+2.38%) |
Dec 18, 2023 | 205.90 | 210.42 | 203.54 | 209.63 | 745,876 | +2.66(+1.29%) |
Dec 15, 2023 | 206.51 | 208.26 | 204.14 | 206.97 | 1,407,387 | +0.16(+0.08%) |
Dec 14, 2023 | 208.43 | 213.86 | 206.36 | 206.81 | 1,580,505 | +1.98(+0.97%) |
Dec 13, 2023 | 196.74 | 205.05 | 195.00 | 204.83 | 818,490 | +7.54(+3.82%) |
Dec 12, 2023 | 195.03 | 198.59 | 193.25 | 197.29 | 924,333 | +2.11(+1.08%) |
Dec 11, 2023 | 193.78 | 195.43 | 189.27 | 195.18 | 831,656 | +0.52(+0.27%) |
Dec 08, 2023 | 194.54 | 198.15 | 192.88 | 194.66 | 886,968 | +0.12(+0.06%) |
Dec 07, 2023 | 190.50 | 194.75 | 188.88 | 194.54 | 860,095 | +5.24(+2.77%) |
Dec 06, 2023 | 191.21 | 194.97 | 189.21 | 189.30 | 704,762 | -1.84(-0.96%) |
Dec 05, 2023 | 192.77 | 193.66 | 188.42 | 191.14 | 720,618 | -2.85(-1.47%) |
Dec 04, 2023 | 196.14 | 197.60 | 192.49 | 193.99 | 876,288 | +1.80(+0.94%) |