Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 244.12 | 246.12 | 239.62 | 242.09 | 314,091 | +1.13(+0.47%) |
Feb 28, 2024 | 237.80 | 242.70 | 236.12 | 240.96 | 146,797 | +1.23(+0.51%) |
Feb 27, 2024 | 240.00 | 240.84 | 235.91 | 239.73 | 199,742 | +0.54(+0.23%) |
Feb 26, 2024 | 236.32 | 239.91 | 236.32 | 239.19 | 171,238 | +2.88(+1.22%) |
Feb 23, 2024 | 230.93 | 236.78 | 229.09 | 236.31 | 272,943 | +6.07(+2.64%) |
Feb 22, 2024 | 229.90 | 231.65 | 226.54 | 230.24 | 189,028 | +2.88(+1.27%) |
Feb 21, 2024 | 231.01 | 231.40 | 224.51 | 227.36 | 127,045 | -5.85(-2.51%) |
Feb 20, 2024 | 232.84 | 233.53 | 230.28 | 233.21 | 137,323 | -0.25(-0.11%) |
Feb 16, 2024 | 240.77 | 241.77 | 233.46 | 233.46 | 260,658 | -7.36(-3.06%) |
Feb 15, 2024 | 235.50 | 241.82 | 234.45 | 240.82 | 326,646 | +7.54(+3.23%) |
Feb 14, 2024 | 233.16 | 238.06 | 231.46 | 233.28 | 213,417 | +3.22(+1.40%) |
Feb 13, 2024 | 226.19 | 232.97 | 221.00 | 230.06 | 337,583 | -4.14(-1.77%) |
Feb 12, 2024 | 234.06 | 236.32 | 231.41 | 234.20 | 251,723 | +0.49(+0.21%) |
Feb 09, 2024 | 239.13 | 242.00 | 232.70 | 233.71 | 279,085 | -3.02(-1.28%) |
Feb 08, 2024 | 235.00 | 238.00 | 234.15 | 236.73 | 195,376 | +3.41(+1.46%) |
Feb 07, 2024 | 229.99 | 234.79 | 228.93 | 233.32 | 376,691 | +5.60(+2.46%) |
Feb 06, 2024 | 225.53 | 229.74 | 223.85 | 227.72 | 212,469 | +4.42(+1.98%) |
Feb 05, 2024 | 226.91 | 227.99 | 221.03 | 223.30 | 159,123 | -4.47(-1.96%) |
Feb 02, 2024 | 224.57 | 232.27 | 222.77 | 227.77 | 233,052 | +1.09(+0.48%) |
Feb 01, 2024 | 221.17 | 227.75 | 220.26 | 226.68 | 268,432 | +7.42(+3.38%) |
Jan 31, 2024 | 224.18 | 224.94 | 218.15 | 219.26 | 235,940 | -6.20(-2.75%) |
Jan 30, 2024 | 230.00 | 230.75 | 221.11 | 225.46 | 329,296 | -4.23(-1.84%) |
Jan 29, 2024 | 223.03 | 231.02 | 215.44 | 229.69 | 615,122 | +6.03(+2.70%) |
Jan 26, 2024 | 201.00 | 226.78 | 198.01 | 223.66 | 1,858,775 | +49.28(+28.26%) |
Jan 25, 2024 | 179.16 | 179.27 | 172.98 | 174.38 | 277,210 | -2.12(-1.20%) |
Jan 24, 2024 | 182.31 | 183.99 | 176.10 | 176.50 | 271,959 | -4.05(-2.24%) |
Jan 23, 2024 | 183.92 | 184.98 | 179.53 | 180.55 | 274,081 | -1.52(-0.83%) |
Jan 22, 2024 | 179.28 | 182.63 | 178.74 | 182.07 | 172,033 | +4.67(+2.63%) |
Jan 19, 2024 | 178.11 | 178.66 | 174.77 | 177.40 | 194,230 | +1.09(+0.62%) |
Jan 18, 2024 | 176.90 | 177.91 | 173.05 | 176.31 | 129,711 | +1.55(+0.89%) |
Jan 17, 2024 | 173.53 | 177.23 | 171.19 | 174.76 | 166,282 | -0.43(-0.25%) |
Jan 16, 2024 | 179.55 | 181.47 | 174.00 | 175.19 | 156,169 | -5.89(-3.25%) |
Jan 12, 2024 | 181.34 | 183.29 | 179.48 | 181.08 | 262,566 | +1.22(+0.68%) |
Jan 11, 2024 | 176.50 | 180.00 | 176.00 | 179.86 | 219,006 | +3.42(+1.94%) |
Jan 10, 2024 | 174.99 | 176.57 | 171.91 | 176.44 | 240,792 | +2.23(+1.28%) |
Jan 09, 2024 | 165.93 | 176.76 | 165.93 | 174.21 | 383,126 | +6.60(+3.94%) |
Jan 08, 2024 | 165.13 | 169.07 | 165.13 | 167.61 | 155,875 | +3.26(+1.98%) |
Jan 05, 2024 | 164.88 | 166.20 | 164.29 | 164.35 | 190,380 | -1.44(-0.87%) |
Jan 04, 2024 | 167.47 | 167.93 | 164.51 | 165.79 | 234,432 | -1.04(-0.62%) |
Jan 03, 2024 | 168.51 | 169.23 | 165.10 | 166.83 | 335,409 | -2.38(-1.41%) |
Jan 02, 2024 | 171.98 | 171.98 | 167.26 | 169.21 | 223,658 | -4.03(-2.33%) |
Dec 29, 2023 | 173.08 | 175.39 | 171.40 | 173.24 | 242,679 | +0.08(+0.05%) |
Dec 28, 2023 | 173.92 | 174.69 | 172.43 | 173.16 | 135,846 | -1.02(-0.59%) |
Dec 27, 2023 | 176.24 | 176.57 | 173.75 | 174.18 | 111,804 | -1.74(-0.99%) |
Dec 26, 2023 | 177.50 | 178.61 | 175.92 | 175.92 | 105,911 | -1.32(-0.74%) |
Dec 22, 2023 | 176.51 | 178.22 | 176.19 | 177.24 | 128,509 | +0.37(+0.21%) |
Dec 21, 2023 | 176.17 | 178.67 | 174.02 | 176.87 | 139,962 | +2.13(+1.22%) |
Dec 20, 2023 | 177.00 | 178.30 | 174.54 | 174.74 | 144,372 | -2.92(-1.64%) |
Dec 19, 2023 | 178.73 | 182.00 | 177.59 | 177.66 | 175,631 | +0.66(+0.37%) |
Dec 18, 2023 | 178.01 | 179.04 | 174.91 | 177.00 | 215,795 | -1.61(-0.90%) |
Dec 15, 2023 | 181.51 | 182.93 | 177.00 | 178.61 | 411,520 | -1.57(-0.87%) |
Dec 14, 2023 | 185.15 | 189.10 | 179.75 | 180.18 | 261,359 | -3.15(-1.72%) |
Dec 13, 2023 | 180.42 | 183.53 | 177.38 | 183.33 | 187,968 | +2.51(+1.39%) |
Dec 12, 2023 | 182.24 | 182.24 | 179.27 | 180.82 | 117,387 | -1.25(-0.69%) |
Dec 11, 2023 | 182.20 | 183.29 | 177.83 | 182.07 | 186,397 | -0.92(-0.50%) |
Dec 08, 2023 | 181.00 | 184.78 | 180.00 | 182.99 | 153,646 | +1.75(+0.97%) |
Dec 07, 2023 | 188.32 | 192.34 | 180.96 | 181.24 | 225,711 | -7.94(-4.20%) |
Dec 06, 2023 | 195.38 | 196.94 | 189.18 | 189.18 | 219,676 | -5.49(-2.82%) |
Dec 05, 2023 | 191.12 | 196.69 | 190.18 | 194.67 | 199,595 | +1.34(+0.69%) |
Dec 04, 2023 | 186.54 | 194.20 | 184.34 | 193.33 | 295,560 | +5.50(+2.93%) |