Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 220.00 | 220.90 | 218.27 | 219.56 | 623,281 | +1.44(+0.66%) |
Feb 28, 2024 | 217.61 | 218.99 | 217.19 | 218.12 | 473,706 | -0.65(-0.30%) |
Feb 27, 2024 | 218.51 | 218.91 | 217.84 | 218.77 | 626,288 | +1.82(+0.84%) |
Feb 26, 2024 | 216.53 | 217.87 | 215.96 | 216.95 | 592,667 | +0.24(+0.11%) |
Feb 23, 2024 | 216.29 | 217.49 | 215.62 | 216.71 | 704,927 | +0.70(+0.32%) |
Feb 22, 2024 | 215.31 | 216.41 | 214.49 | 216.01 | 987,115 | +2.26(+1.06%) |
Feb 21, 2024 | 213.41 | 213.96 | 212.26 | 213.75 | 659,597 | -0.65(-0.30%) |
Feb 20, 2024 | 214.09 | 214.64 | 213.49 | 214.40 | 665,595 | -1.79(-0.83%) |
Feb 16, 2024 | 216.50 | 218.27 | 215.87 | 216.19 | 1,001,317 | -2.01(-0.92%) |
Feb 15, 2024 | 215.58 | 218.36 | 215.58 | 218.20 | 590,881 | +4.03(+1.88%) |
Feb 14, 2024 | 212.85 | 214.62 | 211.51 | 214.17 | 5,489,533 | +3.99(+1.90%) |
Feb 13, 2024 | 210.79 | 212.38 | 208.65 | 210.18 | 4,469,337 | -6.34(-2.93%) |
Feb 12, 2024 | 214.63 | 217.36 | 214.33 | 216.52 | 680,091 | +2.39(+1.12%) |
Feb 09, 2024 | 212.93 | 214.26 | 212.10 | 214.13 | 850,459 | +1.98(+0.93%) |
Feb 08, 2024 | 209.86 | 212.26 | 209.41 | 212.15 | 1,984,205 | +2.51(+1.20%) |
Feb 07, 2024 | 209.94 | 210.57 | 208.11 | 209.64 | 490,328 | +0.58(+0.28%) |
Feb 06, 2024 | 207.82 | 209.15 | 207.15 | 209.06 | 613,316 | +1.39(+0.67%) |
Feb 05, 2024 | 208.62 | 208.62 | 205.93 | 207.67 | 551,168 | -2.52(-1.20%) |
Feb 02, 2024 | 208.83 | 211.21 | 207.53 | 210.19 | 640,640 | -0.22(-0.10%) |
Feb 01, 2024 | 208.86 | 210.46 | 206.36 | 210.41 | 578,305 | +2.83(+1.36%) |
Jan 31, 2024 | 211.40 | 212.57 | 207.45 | 207.58 | 765,959 | -4.45(-2.10%) |
Jan 30, 2024 | 212.25 | 212.83 | 211.46 | 212.03 | 693,668 | -1.02(-0.48%) |
Jan 29, 2024 | 210.40 | 213.05 | 209.66 | 213.05 | 664,289 | +2.81(+1.34%) |
Jan 26, 2024 | 210.65 | 211.80 | 209.82 | 210.24 | 634,217 | +0.41(+0.20%) |
Jan 25, 2024 | 210.21 | 211.20 | 208.49 | 209.83 | 923,267 | +1.54(+0.74%) |
Jan 24, 2024 | 212.00 | 212.42 | 208.12 | 208.29 | 1,044,116 | -1.63(-0.78%) |
Jan 23, 2024 | 211.95 | 212.46 | 209.07 | 209.92 | 813,133 | -0.74(-0.35%) |
Jan 22, 2024 | 208.99 | 211.34 | 208.99 | 210.66 | 812,529 | +2.95(+1.42%) |
Jan 19, 2024 | 206.48 | 207.92 | 204.44 | 207.71 | 842,686 | +2.06(+1.00%) |
Jan 18, 2024 | 205.40 | 205.71 | 203.33 | 205.65 | 621,337 | +1.65(+0.81%) |
Jan 17, 2024 | 203.25 | 204.70 | 202.66 | 204.00 | 944,978 | -1.65(-0.80%) |
Jan 16, 2024 | 205.86 | 206.55 | 204.63 | 205.65 | 1,369,922 | -1.74(-0.84%) |
Jan 12, 2024 | 209.68 | 210.60 | 206.99 | 207.39 | 572,726 | -0.60(-0.29%) |
Jan 11, 2024 | 208.50 | 208.80 | 205.87 | 207.99 | 853,799 | -1.08(-0.52%) |
Jan 10, 2024 | 208.85 | 209.38 | 207.28 | 209.07 | 523,494 | +0.47(+0.23%) |
Jan 09, 2024 | 208.06 | 209.47 | 207.45 | 208.60 | 729,219 | -1.54(-0.73%) |
Jan 08, 2024 | 206.78 | 210.14 | 205.94 | 210.14 | 764,652 | +3.27(+1.58%) |
Jan 05, 2024 | 205.53 | 208.36 | 204.72 | 206.87 | 554,665 | +0.45(+0.22%) |
Jan 04, 2024 | 206.69 | 207.71 | 206.22 | 206.42 | 558,811 | -0.23(-0.11%) |
Jan 03, 2024 | 209.98 | 210.03 | 206.44 | 206.65 | 945,749 | -5.26(-2.48%) |
Jan 02, 2024 | 211.82 | 213.55 | 210.91 | 211.91 | 979,552 | -1.42(-0.67%) |
Dec 29, 2023 | 215.17 | 215.87 | 213.21 | 213.33 | 780,331 | -2.39(-1.11%) |
Dec 28, 2023 | 215.08 | 216.47 | 215.00 | 215.72 | 969,774 | -0.18(-0.08%) |
Dec 27, 2023 | 216.15 | 216.57 | 215.04 | 215.90 | 945,524 | +0.43(+0.20%) |
Dec 26, 2023 | 214.12 | 216.09 | 213.77 | 215.47 | 768,719 | +1.66(+0.78%) |
Dec 22, 2023 | 213.17 | 214.90 | 212.46 | 213.81 | 764,354 | +1.42(+0.67%) |
Dec 21, 2023 | 211.49 | 212.45 | 210.20 | 212.39 | 882,013 | +3.20(+1.53%) |
Dec 20, 2023 | 212.62 | 214.20 | 208.98 | 209.19 | 1,622,141 | -3.93(-1.84%) |
Dec 19, 2023 | 211.08 | 213.26 | 210.67 | 213.12 | 1,044,452 | +3.24(+1.55%) |
Dec 18, 2023 | 210.52 | 210.86 | 209.22 | 209.88 | 796,333 | +0.22(+0.10%) |
Dec 15, 2023 | 211.93 | 211.93 | 208.78 | 209.66 | 1,027,131 | -1.74(-0.82%) |
Dec 14, 2023 | 209.39 | 212.40 | 209.11 | 211.40 | 1,608,639 | +5.12(+2.48%) |
Dec 13, 2023 | 200.43 | 206.28 | 199.42 | 206.28 | 874,597 | +5.85(+2.92%) |
Dec 12, 2023 | 200.37 | 201.18 | 199.09 | 200.43 | 758,709 | -0.15(-0.07%) |
Dec 11, 2023 | 199.56 | 200.74 | 199.07 | 200.58 | 680,763 | +1.00(+0.50%) |
Dec 08, 2023 | 198.28 | 200.38 | 198.01 | 199.57 | 847,008 | +1.12(+0.57%) |
Dec 07, 2023 | 197.61 | 198.50 | 196.75 | 198.45 | 883,129 | +1.11(+0.56%) |
Dec 06, 2023 | 198.80 | 200.72 | 197.07 | 197.33 | 695,967 | -0.29(-0.15%) |
Dec 05, 2023 | 199.26 | 199.45 | 197.14 | 197.62 | 598,604 | -2.66(-1.33%) |
Dec 04, 2023 | 197.58 | 200.37 | 197.58 | 200.28 | 1,269,501 | +1.54(+0.78%) |