Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 219.59 | 220.97 | 218.51 | 219.73 | 346,494 | +1.40(+0.64%) |
Feb 28, 2024 | 219.41 | 220.87 | 218.16 | 218.33 | 252,160 | -2.10(-0.95%) |
Feb 27, 2024 | 221.43 | 221.85 | 219.25 | 220.43 | 190,580 | -1.00(-0.45%) |
Feb 26, 2024 | 221.02 | 224.17 | 221.02 | 221.43 | 195,764 | -0.69(-0.31%) |
Feb 23, 2024 | 221.08 | 223.14 | 219.63 | 222.12 | 183,418 | +1.81(+0.82%) |
Feb 22, 2024 | 222.44 | 223.12 | 219.61 | 220.31 | 228,085 | -0.73(-0.33%) |
Feb 21, 2024 | 219.70 | 221.51 | 218.95 | 221.04 | 300,774 | +0.64(+0.29%) |
Feb 20, 2024 | 218.49 | 220.75 | 217.38 | 220.40 | 283,329 | -0.88(-0.40%) |
Feb 16, 2024 | 224.61 | 224.61 | 220.93 | 221.28 | 313,576 | -2.86(-1.28%) |
Feb 15, 2024 | 218.90 | 224.25 | 217.44 | 224.14 | 429,495 | +8.37(+3.88%) |
Feb 14, 2024 | 212.95 | 216.05 | 211.99 | 215.77 | 302,296 | +4.83(+2.29%) |
Feb 13, 2024 | 206.58 | 212.64 | 204.83 | 210.94 | 390,785 | +0.59(+0.28%) |
Feb 12, 2024 | 211.73 | 211.74 | 208.38 | 210.35 | 399,831 | -1.79(-0.84%) |
Feb 09, 2024 | 207.07 | 213.14 | 207.07 | 212.14 | 505,217 | +5.11(+2.47%) |
Feb 08, 2024 | 202.38 | 213.61 | 201.37 | 207.03 | 1,041,779 | +4.65(+2.30%) |
Feb 07, 2024 | 200.00 | 204.08 | 197.38 | 202.38 | 531,745 | +2.91(+1.46%) |
Feb 06, 2024 | 198.28 | 200.16 | 192.09 | 199.47 | 660,749 | +0.68(+0.34%) |
Feb 05, 2024 | 205.16 | 205.16 | 198.75 | 198.79 | 578,506 | -8.46(-4.08%) |
Feb 02, 2024 | 204.35 | 209.75 | 204.35 | 207.25 | 215,907 | +0.95(+0.46%) |
Feb 01, 2024 | 205.25 | 206.67 | 203.03 | 206.30 | 277,208 | +1.91(+0.93%) |
Jan 31, 2024 | 209.69 | 210.95 | 204.22 | 204.39 | 210,291 | -5.20(-2.48%) |
Jan 30, 2024 | 208.34 | 210.77 | 208.25 | 209.59 | 380,762 | -0.10(-0.05%) |
Jan 29, 2024 | 206.30 | 209.83 | 206.30 | 209.69 | 276,238 | +2.51(+1.21%) |
Jan 26, 2024 | 206.73 | 208.31 | 205.90 | 207.18 | 227,945 | +0.80(+0.39%) |
Jan 25, 2024 | 205.00 | 206.54 | 204.28 | 206.38 | 202,766 | +2.71(+1.33%) |
Jan 24, 2024 | 204.00 | 204.47 | 201.00 | 203.67 | 329,432 | +1.11(+0.55%) |
Jan 23, 2024 | 204.69 | 205.45 | 201.61 | 202.56 | 314,632 | -1.37(-0.67%) |
Jan 22, 2024 | 203.00 | 205.87 | 201.86 | 203.93 | 317,995 | +2.38(+1.18%) |
Jan 19, 2024 | 198.87 | 201.89 | 197.66 | 201.55 | 256,646 | +3.52(+1.78%) |
Jan 18, 2024 | 197.36 | 198.63 | 194.88 | 198.03 | 314,099 | +1.96(+1.00%) |
Jan 17, 2024 | 195.46 | 197.17 | 194.00 | 196.07 | 435,058 | -2.31(-1.16%) |
Jan 16, 2024 | 196.19 | 198.49 | 195.51 | 198.38 | 205,033 | +0.36(+0.18%) |
Jan 12, 2024 | 199.88 | 200.38 | 197.34 | 198.02 | 244,656 | -0.29(-0.15%) |
Jan 11, 2024 | 198.15 | 198.82 | 196.55 | 198.31 | 267,154 | +0.44(+0.22%) |
Jan 10, 2024 | 198.90 | 199.75 | 196.31 | 197.87 | 270,659 | -0.70(-0.35%) |
Jan 09, 2024 | 198.57 | 199.92 | 197.90 | 198.57 | 225,076 | -1.22(-0.61%) |
Jan 08, 2024 | 198.34 | 200.16 | 196.77 | 199.79 | 335,650 | +1.88(+0.95%) |
Jan 05, 2024 | 196.84 | 200.79 | 196.44 | 197.91 | 365,249 | +1.35(+0.69%) |
Jan 04, 2024 | 193.91 | 196.91 | 193.12 | 196.56 | 613,594 | +2.16(+1.11%) |
Jan 03, 2024 | 193.17 | 195.99 | 191.45 | 194.40 | 350,715 | -0.97(-0.50%) |
Jan 02, 2024 | 193.68 | 195.59 | 193.61 | 195.37 | 263,921 | +0.82(+0.42%) |
Dec 29, 2023 | 195.98 | 197.66 | 194.40 | 194.55 | 222,526 | -1.94(-0.99%) |
Dec 28, 2023 | 195.71 | 197.81 | 195.71 | 196.49 | 114,258 | +0.04(+0.02%) |
Dec 27, 2023 | 195.83 | 197.67 | 193.87 | 196.45 | 147,599 | +1.07(+0.55%) |
Dec 26, 2023 | 195.07 | 196.23 | 194.31 | 195.38 | 112,446 | +0.65(+0.33%) |
Dec 22, 2023 | 194.34 | 196.34 | 194.03 | 194.73 | 148,171 | +0.60(+0.31%) |
Dec 21, 2023 | 190.91 | 194.62 | 189.44 | 194.13 | 344,076 | +4.22(+2.22%) |
Dec 20, 2023 | 192.61 | 195.25 | 189.82 | 189.91 | 366,541 | -3.25(-1.68%) |
Dec 19, 2023 | 191.63 | 194.57 | 190.93 | 193.16 | 308,579 | +2.89(+1.52%) |
Dec 18, 2023 | 189.62 | 190.92 | 187.47 | 190.27 | 220,893 | +1.75(+0.93%) |
Dec 15, 2023 | 189.05 | 191.69 | 187.42 | 188.52 | 607,671 | -1.35(-0.71%) |
Dec 14, 2023 | 185.58 | 190.25 | 185.58 | 189.87 | 475,942 | +6.32(+3.44%) |
Dec 13, 2023 | 179.04 | 183.63 | 178.42 | 183.55 | 199,990 | +4.61(+2.58%) |
Dec 12, 2023 | 180.77 | 181.97 | 178.16 | 178.94 | 209,222 | -1.91(-1.06%) |
Dec 11, 2023 | 180.38 | 183.14 | 180.06 | 180.85 | 236,178 | +0.42(+0.23%) |
Dec 08, 2023 | 177.53 | 180.85 | 176.14 | 180.43 | 484,961 | +2.86(+1.61%) |
Dec 07, 2023 | 177.44 | 178.56 | 176.40 | 177.57 | 198,106 | +0.36(+0.20%) |
Dec 06, 2023 | 183.41 | 183.41 | 176.72 | 177.21 | 282,089 | -2.89(-1.60%) |
Dec 05, 2023 | 180.12 | 180.85 | 178.59 | 180.10 | 257,287 | -0.93(-0.51%) |
Dec 04, 2023 | 180.67 | 183.98 | 180.28 | 181.03 | 262,478 | -0.84(-0.46%) |