Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 208.01 | 217.12 | 205.01 | 215.57 | 599,763 | +11.63(+5.70%) |
Feb 28, 2024 | 200.54 | 207.69 | 200.00 | 203.94 | 321,377 | +1.55(+0.77%) |
Feb 27, 2024 | 200.60 | 204.62 | 199.72 | 202.39 | 273,437 | +2.66(+1.33%) |
Feb 26, 2024 | 200.00 | 201.69 | 197.28 | 199.73 | 254,112 | +0.61(+0.31%) |
Feb 23, 2024 | 201.11 | 201.11 | 191.88 | 199.12 | 444,606 | -1.72(-0.86%) |
Feb 22, 2024 | 194.72 | 203.52 | 194.72 | 200.84 | 523,415 | +12.45(+6.61%) |
Feb 21, 2024 | 181.94 | 188.75 | 180.41 | 188.39 | 382,253 | +4.81(+2.62%) |
Feb 20, 2024 | 192.99 | 195.32 | 182.90 | 183.58 | 623,960 | -13.12(-6.67%) |
Feb 16, 2024 | 200.52 | 203.68 | 195.79 | 196.70 | 697,054 | -5.45(-2.70%) |
Feb 15, 2024 | 202.12 | 203.50 | 198.72 | 202.15 | 492,166 | +0.12(+0.06%) |
Feb 14, 2024 | 198.64 | 203.22 | 195.95 | 202.03 | 360,338 | +7.60(+3.91%) |
Feb 13, 2024 | 197.29 | 199.71 | 191.12 | 194.43 | 452,663 | -10.29(-5.03%) |
Feb 12, 2024 | 205.92 | 208.44 | 201.56 | 204.72 | 450,637 | +0.16(+0.08%) |
Feb 09, 2024 | 197.25 | 205.39 | 194.01 | 204.56 | 496,032 | +8.49(+4.33%) |
Feb 08, 2024 | 193.61 | 202.12 | 192.41 | 196.07 | 634,893 | +3.74(+1.94%) |
Feb 07, 2024 | 182.19 | 193.10 | 180.53 | 192.33 | 1,151,654 | +9.90(+5.43%) |
Feb 06, 2024 | 183.89 | 184.00 | 166.53 | 182.43 | 2,782,360 | -41.17(-18.41%) |
Feb 05, 2024 | 225.00 | 229.02 | 218.29 | 223.60 | 823,118 | -0.05(-0.02%) |
Feb 02, 2024 | 220.58 | 224.93 | 218.71 | 223.65 | 316,101 | +1.86(+0.84%) |
Feb 01, 2024 | 214.99 | 222.48 | 214.99 | 221.79 | 403,586 | +8.28(+3.88%) |
Jan 31, 2024 | 217.04 | 221.20 | 213.41 | 213.51 | 405,508 | -6.32(-2.87%) |
Jan 30, 2024 | 214.26 | 220.69 | 213.82 | 219.83 | 453,081 | +7.34(+3.45%) |
Jan 29, 2024 | 209.06 | 213.73 | 209.06 | 212.49 | 347,594 | +3.46(+1.66%) |
Jan 26, 2024 | 208.71 | 211.26 | 206.25 | 209.03 | 315,438 | -0.60(-0.29%) |
Jan 25, 2024 | 210.85 | 211.69 | 207.44 | 209.63 | 389,688 | +2.35(+1.13%) |
Jan 24, 2024 | 206.34 | 211.36 | 204.55 | 207.28 | 361,747 | +4.01(+1.97%) |
Jan 23, 2024 | 204.59 | 205.31 | 200.87 | 203.27 | 229,466 | -0.09(-0.04%) |
Jan 22, 2024 | 204.90 | 207.72 | 202.56 | 203.36 | 421,816 | +1.40(+0.69%) |
Jan 19, 2024 | 194.47 | 202.71 | 192.48 | 201.96 | 516,892 | +10.59(+5.53%) |
Jan 18, 2024 | 188.69 | 191.38 | 187.82 | 191.37 | 247,979 | +4.81(+2.58%) |
Jan 17, 2024 | 186.68 | 187.54 | 183.80 | 186.56 | 244,235 | -1.74(-0.92%) |
Jan 16, 2024 | 188.20 | 189.09 | 186.32 | 188.30 | 226,337 | -0.50(-0.26%) |
Jan 12, 2024 | 190.59 | 191.34 | 187.20 | 188.80 | 112,747 | +0.29(+0.15%) |
Jan 11, 2024 | 186.39 | 189.58 | 182.76 | 188.51 | 212,876 | +2.95(+1.59%) |
Jan 10, 2024 | 189.33 | 191.99 | 185.45 | 185.56 | 214,290 | -3.64(-1.92%) |
Jan 09, 2024 | 185.57 | 189.22 | 184.33 | 189.20 | 148,206 | +0.82(+0.44%) |
Jan 08, 2024 | 183.45 | 189.89 | 183.45 | 188.38 | 197,845 | +4.09(+2.22%) |
Jan 05, 2024 | 181.22 | 186.78 | 181.22 | 184.29 | 212,184 | +1.70(+0.93%) |
Jan 04, 2024 | 184.26 | 185.96 | 182.58 | 182.59 | 306,763 | -2.74(-1.48%) |
Jan 03, 2024 | 186.66 | 190.08 | 185.25 | 185.33 | 233,748 | -3.80(-2.01%) |
Jan 02, 2024 | 186.92 | 189.72 | 185.19 | 189.13 | 329,185 | -1.20(-0.63%) |
Dec 29, 2023 | 195.18 | 196.05 | 189.51 | 190.33 | 296,974 | -6.58(-3.34%) |
Dec 28, 2023 | 196.93 | 198.43 | 196.03 | 196.91 | 187,478 | -1.17(-0.59%) |
Dec 27, 2023 | 196.82 | 199.99 | 196.00 | 198.08 | 327,592 | +1.78(+0.91%) |
Dec 26, 2023 | 192.71 | 196.44 | 192.24 | 196.30 | 199,424 | +4.33(+2.26%) |
Dec 22, 2023 | 192.15 | 193.48 | 190.69 | 191.97 | 204,676 | +0.55(+0.29%) |
Dec 21, 2023 | 191.12 | 192.57 | 188.93 | 191.42 | 245,867 | +3.16(+1.68%) |
Dec 20, 2023 | 191.09 | 195.23 | 187.69 | 188.26 | 432,062 | -3.48(-1.81%) |
Dec 19, 2023 | 193.97 | 196.88 | 189.18 | 191.74 | 517,709 | -0.43(-0.22%) |
Dec 18, 2023 | 189.65 | 193.55 | 185.98 | 192.17 | 447,781 | +3.64(+1.93%) |
Dec 15, 2023 | 190.00 | 190.00 | 183.75 | 188.53 | 823,160 | +1.62(+0.87%) |
Dec 14, 2023 | 179.89 | 187.80 | 179.62 | 186.91 | 563,943 | +10.74(+6.10%) |
Dec 13, 2023 | 171.41 | 177.09 | 171.19 | 176.17 | 303,286 | +4.68(+2.73%) |
Dec 12, 2023 | 171.39 | 171.86 | 168.51 | 171.49 | 198,323 | +0.53(+0.31%) |
Dec 11, 2023 | 166.65 | 172.03 | 166.65 | 170.96 | 275,403 | +4.71(+2.83%) |
Dec 08, 2023 | 164.50 | 168.01 | 164.50 | 166.25 | 187,482 | +1.14(+0.69%) |
Dec 07, 2023 | 162.15 | 165.54 | 161.20 | 165.11 | 160,003 | +2.56(+1.57%) |
Dec 06, 2023 | 166.74 | 168.00 | 161.56 | 162.55 | 357,715 | -2.29(-1.39%) |
Dec 05, 2023 | 166.61 | 166.61 | 162.80 | 164.84 | 241,140 | -2.14(-1.28%) |
Dec 04, 2023 | 164.40 | 167.07 | 163.67 | 166.98 | 268,656 | +1.98(+1.20%) |