Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 205.66 | 209.44 | 205.00 | 207.42 | 2,072,951 | +0.37(+0.18%) |
Feb 28, 2024 | 203.62 | 208.49 | 202.00 | 207.05 | 1,141,069 | +1.23(+0.60%) |
Feb 27, 2024 | 205.82 | 208.65 | 204.15 | 205.82 | 885,251 | +1.16(+0.57%) |
Feb 26, 2024 | 203.76 | 207.10 | 201.59 | 204.66 | 896,448 | +0.22(+0.11%) |
Feb 23, 2024 | 205.50 | 207.49 | 204.33 | 204.44 | 823,170 | -0.99(-0.48%) |
Feb 22, 2024 | 209.10 | 210.38 | 204.20 | 205.43 | 1,077,731 | +1.32(+0.65%) |
Feb 21, 2024 | 201.01 | 205.51 | 199.95 | 204.11 | 1,408,103 | -0.67(-0.33%) |
Feb 20, 2024 | 205.55 | 206.49 | 201.05 | 204.78 | 1,766,138 | -3.06(-1.47%) |
Feb 16, 2024 | 212.33 | 214.00 | 207.19 | 207.84 | 1,327,920 | -5.28(-2.48%) |
Feb 15, 2024 | 215.90 | 216.65 | 212.24 | 213.12 | 1,972,473 | -2.77(-1.28%) |
Feb 14, 2024 | 212.40 | 216.09 | 209.31 | 215.89 | 1,291,888 | +5.82(+2.77%) |
Feb 13, 2024 | 205.00 | 213.87 | 203.27 | 210.07 | 1,718,451 | -6.10(-2.82%) |
Feb 12, 2024 | 218.26 | 221.00 | 216.09 | 216.17 | 1,114,650 | -2.59(-1.18%) |
Feb 09, 2024 | 214.33 | 220.99 | 211.25 | 218.76 | 2,076,219 | +6.47(+3.05%) |
Feb 08, 2024 | 208.84 | 216.39 | 208.84 | 212.29 | 2,033,217 | +2.83(+1.35%) |
Feb 07, 2024 | 214.11 | 215.69 | 208.50 | 209.46 | 1,585,790 | -1.80(-0.85%) |
Feb 06, 2024 | 216.14 | 216.47 | 205.83 | 211.26 | 2,714,049 | -3.79(-1.76%) |
Feb 05, 2024 | 216.52 | 220.43 | 213.10 | 215.05 | 2,917,762 | -2.34(-1.08%) |
Feb 02, 2024 | 230.13 | 231.56 | 211.05 | 217.39 | 9,354,375 | -37.51(-14.72%) |
Feb 01, 2024 | 253.50 | 256.88 | 250.93 | 254.90 | 2,513,973 | +5.13(+2.05%) |
Jan 31, 2024 | 252.98 | 257.00 | 248.34 | 249.77 | 2,304,060 | -7.66(-2.98%) |
Jan 30, 2024 | 254.80 | 258.69 | 252.96 | 257.43 | 1,540,693 | +1.76(+0.69%) |
Jan 29, 2024 | 246.63 | 257.15 | 246.63 | 255.67 | 1,805,918 | +7.88(+3.18%) |
Jan 26, 2024 | 242.32 | 249.50 | 241.14 | 247.79 | 1,421,695 | +3.44(+1.41%) |
Jan 25, 2024 | 246.73 | 247.08 | 240.20 | 244.35 | 1,646,296 | +1.27(+0.52%) |
Jan 24, 2024 | 254.09 | 254.09 | 242.66 | 243.08 | 1,401,105 | -5.37(-2.16%) |
Jan 23, 2024 | 248.12 | 248.88 | 243.83 | 248.45 | 1,585,417 | +2.86(+1.16%) |
Jan 22, 2024 | 249.00 | 253.83 | 244.57 | 245.59 | 2,281,226 | +2.63(+1.08%) |
Jan 19, 2024 | 240.55 | 243.47 | 238.00 | 242.96 | 1,025,502 | +3.54(+1.48%) |
Jan 18, 2024 | 240.58 | 241.92 | 236.50 | 239.42 | 1,086,432 | +2.45(+1.03%) |
Jan 17, 2024 | 237.70 | 238.53 | 231.92 | 236.97 | 1,390,639 | -3.59(-1.49%) |
Jan 16, 2024 | 237.89 | 244.01 | 233.24 | 240.56 | 1,539,400 | +3.56(+1.50%) |
Jan 12, 2024 | 243.43 | 243.43 | 235.88 | 237.00 | 1,277,936 | -5.16(-2.13%) |
Jan 11, 2024 | 245.73 | 249.08 | 240.39 | 242.16 | 1,231,349 | -2.05(-0.84%) |
Jan 10, 2024 | 236.36 | 244.82 | 235.50 | 244.21 | 1,406,111 | +8.91(+3.79%) |
Jan 09, 2024 | 231.61 | 238.62 | 231.58 | 235.30 | 853,632 | -0.29(-0.12%) |
Jan 08, 2024 | 227.93 | 236.57 | 227.87 | 235.59 | 1,096,608 | +9.49(+4.20%) |
Jan 05, 2024 | 221.68 | 230.67 | 221.68 | 226.10 | 1,220,903 | +3.28(+1.47%) |
Jan 04, 2024 | 220.29 | 224.37 | 218.85 | 222.82 | 1,371,609 | +2.77(+1.26%) |
Jan 03, 2024 | 223.00 | 223.33 | 219.31 | 220.05 | 1,304,658 | -6.62(-2.92%) |
Jan 02, 2024 | 235.01 | 235.19 | 225.30 | 226.67 | 1,963,435 | -11.19(-4.70%) |
Dec 29, 2023 | 241.22 | 242.70 | 237.08 | 237.86 | 855,959 | -3.36(-1.39%) |
Dec 28, 2023 | 242.97 | 242.97 | 240.23 | 241.22 | 735,824 | -1.84(-0.76%) |
Dec 27, 2023 | 245.95 | 247.65 | 242.44 | 243.06 | 1,212,244 | -1.99(-0.81%) |
Dec 26, 2023 | 243.12 | 247.84 | 241.63 | 245.05 | 1,174,307 | +4.25(+1.76%) |
Dec 22, 2023 | 247.45 | 248.00 | 238.65 | 240.80 | 1,865,193 | -4.23(-1.73%) |
Dec 21, 2023 | 240.00 | 245.33 | 238.20 | 245.03 | 1,759,744 | +7.43(+3.13%) |
Dec 20, 2023 | 233.07 | 238.90 | 230.09 | 237.60 | 2,587,031 | +4.53(+1.94%) |
Dec 19, 2023 | 229.30 | 235.00 | 229.16 | 233.07 | 1,679,320 | +4.51(+1.97%) |
Dec 18, 2023 | 228.64 | 231.60 | 227.25 | 228.56 | 1,357,241 | -1.00(-0.44%) |
Dec 15, 2023 | 223.79 | 231.16 | 223.35 | 229.56 | 4,362,392 | +7.64(+3.44%) |
Dec 14, 2023 | 219.59 | 225.31 | 217.52 | 221.92 | 2,856,202 | +6.78(+3.15%) |
Dec 13, 2023 | 203.53 | 217.70 | 202.79 | 215.14 | 2,833,100 | +13.14(+6.50%) |
Dec 12, 2023 | 199.09 | 202.03 | 195.19 | 202.00 | 1,866,113 | +3.41(+1.72%) |
Dec 11, 2023 | 193.43 | 199.15 | 193.02 | 198.59 | 1,537,325 | +6.23(+3.24%) |
Dec 08, 2023 | 185.75 | 193.39 | 184.50 | 192.36 | 1,119,560 | +4.51(+2.40%) |
Dec 07, 2023 | 188.92 | 190.03 | 186.21 | 187.85 | 851,336 | -0.87(-0.46%) |
Dec 06, 2023 | 191.66 | 192.68 | 188.17 | 188.72 | 1,255,480 | -1.98(-1.04%) |
Dec 05, 2023 | 194.54 | 194.61 | 188.84 | 190.70 | 1,352,041 | -3.73(-1.92%) |
Dec 04, 2023 | 193.39 | 194.93 | 187.79 | 194.43 | 1,660,354 | -0.68(-0.35%) |