Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 215.77 | 216.80 | 213.63 | 216.80 | 12,162 | +3.18(+1.49%) |
Feb 28, 2024 | 211.48 | 214.37 | 211.35 | 213.63 | 14,178 | +2.87(+1.36%) |
Feb 27, 2024 | 211.19 | 211.19 | 210.50 | 210.75 | 8,458 | +1.18(+0.56%) |
Feb 26, 2024 | 210.06 | 210.23 | 205.99 | 209.58 | 11,395 | -2.28(-1.07%) |
Feb 23, 2024 | 212.79 | 212.79 | 210.99 | 211.85 | 5,621 | -0.94(-0.44%) |
Feb 22, 2024 | 211.90 | 214.82 | 208.91 | 212.79 | 8,755 | +0.50(+0.24%) |
Feb 21, 2024 | 217.06 | 217.06 | 212.29 | 212.29 | 7,905 | -4.42(-2.04%) |
Feb 20, 2024 | 217.69 | 217.69 | 215.27 | 216.72 | 7,560 | -3.24(-1.47%) |
Feb 16, 2024 | 219.96 | 222.75 | 218.92 | 219.95 | 11,302 | -3.71(-1.66%) |
Feb 15, 2024 | 215.01 | 223.66 | 215.01 | 223.66 | 18,346 | +11.75(+5.55%) |
Feb 14, 2024 | 211.04 | 214.04 | 211.04 | 211.91 | 8,593 | +2.84(+1.36%) |
Feb 13, 2024 | 210.54 | 214.64 | 209.07 | 209.07 | 10,721 | -4.66(-2.18%) |
Feb 12, 2024 | 217.36 | 221.22 | 212.27 | 213.72 | 13,096 | -0.01(-0.00%) |
Feb 09, 2024 | 209.44 | 214.87 | 207.73 | 213.73 | 10,723 | +5.19(+2.49%) |
Feb 08, 2024 | 205.84 | 209.74 | 205.84 | 208.54 | 7,247 | +2.15(+1.04%) |
Feb 07, 2024 | 210.44 | 210.44 | 204.41 | 206.39 | 18,273 | -1.74(-0.84%) |
Feb 06, 2024 | 206.26 | 208.13 | 206.26 | 208.13 | 5,161 | +2.31(+1.12%) |
Feb 05, 2024 | 207.64 | 209.19 | 204.63 | 205.82 | 12,075 | -4.82(-2.29%) |
Feb 02, 2024 | 212.76 | 212.76 | 209.74 | 210.64 | 5,922 | -4.58(-2.13%) |
Feb 01, 2024 | 211.60 | 215.22 | 209.90 | 215.22 | 9,860 | +3.82(+1.81%) |
Jan 31, 2024 | 214.01 | 214.01 | 211.40 | 211.40 | 8,761 | -2.62(-1.22%) |
Jan 30, 2024 | 218.33 | 218.33 | 214.01 | 214.01 | 9,688 | -4.22(-1.93%) |
Jan 29, 2024 | 218.95 | 221.22 | 215.75 | 218.24 | 12,328 | -2.79(-1.26%) |
Jan 26, 2024 | 221.21 | 221.22 | 220.98 | 221.03 | 3,755 | +0.58(+0.26%) |
Jan 25, 2024 | 222.40 | 222.40 | 217.58 | 220.45 | 11,154 | +0.14(+0.06%) |
Jan 24, 2024 | 221.22 | 224.03 | 219.77 | 220.31 | 6,669 | +1.39(+0.64%) |
Jan 23, 2024 | 218.92 | 226.84 | 214.98 | 218.92 | 11,085 | +2.20(+1.02%) |
Jan 22, 2024 | 216.22 | 221.68 | 216.22 | 216.72 | 6,128 | +2.20(+1.03%) |
Jan 19, 2024 | 209.92 | 217.52 | 209.92 | 214.51 | 10,829 | +4.78(+2.28%) |
Jan 18, 2024 | 215.25 | 215.25 | 209.73 | 209.73 | 7,886 | -4.97(-2.32%) |
Jan 17, 2024 | 209.20 | 214.71 | 209.20 | 214.71 | 12,644 | +2.46(+1.16%) |
Jan 16, 2024 | 211.58 | 215.25 | 201.99 | 212.24 | 10,425 | +2.09(+0.99%) |
Jan 12, 2024 | 210.99 | 210.99 | 208.24 | 210.16 | 7,895 | +1.61(+0.77%) |
Jan 11, 2024 | 210.40 | 210.40 | 204.13 | 208.55 | 8,387 | -0.28(-0.13%) |
Jan 10, 2024 | 206.61 | 208.83 | 203.90 | 208.83 | 7,386 | +3.29(+1.60%) |
Jan 09, 2024 | 206.54 | 209.53 | 204.24 | 205.54 | 9,628 | -3.03(-1.45%) |
Jan 08, 2024 | 208.58 | 209.93 | 207.95 | 208.57 | 7,476 | -1.50(-0.71%) |
Jan 05, 2024 | 208.93 | 211.78 | 208.93 | 210.07 | 9,732 | +2.35(+1.13%) |
Jan 04, 2024 | 209.34 | 210.15 | 205.44 | 207.72 | 8,189 | +0.28(+0.13%) |
Jan 03, 2024 | 207.68 | 210.16 | 205.41 | 207.44 | 13,013 | -0.47(-0.23%) |
Jan 02, 2024 | 203.90 | 210.23 | 203.90 | 207.91 | 10,626 | +2.50(+1.22%) |
Dec 29, 2023 | 210.35 | 216.02 | 205.41 | 205.41 | 16,603 | -4.11(-1.96%) |
Dec 28, 2023 | 211.35 | 211.35 | 208.94 | 209.52 | 8,794 | -0.08(-0.04%) |
Dec 27, 2023 | 206.79 | 211.26 | 205.86 | 209.60 | 13,493 | +2.90(+1.40%) |
Dec 26, 2023 | 207.00 | 208.69 | 206.62 | 206.69 | 10,843 | +1.02(+0.50%) |
Dec 22, 2023 | 205.76 | 206.79 | 204.62 | 205.67 | 11,000 | +1.78(+0.87%) |
Dec 21, 2023 | 201.69 | 204.70 | 199.94 | 203.90 | 17,668 | +5.54(+2.79%) |
Dec 20, 2023 | 195.25 | 200.35 | 195.25 | 198.35 | 11,652 | +1.18(+0.60%) |
Dec 19, 2023 | 197.41 | 197.98 | 196.99 | 197.17 | 16,627 | +1.37(+0.70%) |
Dec 18, 2023 | 193.66 | 197.17 | 192.04 | 195.81 | 20,437 | +2.96(+1.54%) |
Dec 15, 2023 | 192.36 | 192.84 | 187.55 | 192.84 | 35,117 | -0.09(-0.04%) |
Dec 14, 2023 | 192.12 | 194.19 | 191.74 | 192.93 | 31,416 | +2.93(+1.54%) |
Dec 13, 2023 | 181.97 | 190.00 | 181.97 | 190.00 | 16,624 | +6.91(+3.77%) |
Dec 12, 2023 | 181.30 | 183.47 | 181.30 | 183.09 | 9,807 | +1.40(+0.77%) |
Dec 11, 2023 | 181.82 | 182.13 | 180.23 | 181.70 | 13,504 | -0.09(-0.05%) |
Dec 08, 2023 | 184.62 | 184.62 | 181.16 | 181.78 | 11,605 | -0.89(-0.49%) |
Dec 07, 2023 | 182.75 | 184.00 | 182.09 | 182.68 | 10,073 | -1.47(-0.80%) |
Dec 06, 2023 | 178.80 | 184.19 | 176.97 | 184.15 | 24,125 | +6.51(+3.67%) |
Dec 05, 2023 | 177.68 | 178.90 | 176.53 | 177.64 | 9,915 | -0.75(-0.42%) |
Dec 04, 2023 | 178.55 | 181.01 | 177.23 | 178.39 | 37,864 | +0.05(+0.03%) |