Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 205.27 | 205.69 | 201.59 | 202.04 | 84,779 | -0.43(-0.21%) |
Feb 28, 2024 | 199.73 | 203.22 | 199.73 | 202.47 | 80,280 | +0.64(+0.32%) |
Feb 27, 2024 | 201.69 | 202.88 | 200.02 | 201.83 | 88,501 | +2.73(+1.37%) |
Feb 26, 2024 | 202.24 | 204.06 | 198.08 | 199.11 | 118,053 | -4.19(-2.06%) |
Feb 23, 2024 | 207.15 | 209.75 | 188.13 | 203.30 | 166,733 | -10.76(-5.02%) |
Feb 22, 2024 | 212.83 | 214.94 | 212.51 | 214.06 | 64,509 | -0.23(-0.11%) |
Feb 21, 2024 | 215.58 | 215.58 | 212.87 | 214.29 | 47,669 | -1.37(-0.63%) |
Feb 20, 2024 | 214.19 | 216.90 | 213.30 | 215.66 | 64,795 | -1.41(-0.65%) |
Feb 16, 2024 | 219.40 | 221.73 | 217.04 | 217.07 | 91,753 | -3.87(-1.75%) |
Feb 15, 2024 | 218.25 | 221.73 | 217.35 | 220.93 | 60,203 | +3.46(+1.59%) |
Feb 14, 2024 | 215.73 | 218.47 | 209.75 | 217.47 | 64,473 | +5.48(+2.59%) |
Feb 13, 2024 | 218.45 | 218.45 | 210.03 | 211.99 | 114,549 | -12.94(-5.75%) |
Feb 12, 2024 | 218.13 | 231.12 | 218.13 | 224.94 | 155,621 | +6.85(+3.14%) |
Feb 09, 2024 | 215.54 | 218.76 | 214.37 | 218.09 | 60,638 | +2.34(+1.08%) |
Feb 08, 2024 | 216.15 | 217.43 | 214.04 | 215.75 | 67,544 | +0.18(+0.08%) |
Feb 07, 2024 | 213.62 | 215.57 | 212.04 | 215.57 | 62,619 | +1.83(+0.86%) |
Feb 06, 2024 | 214.73 | 216.10 | 213.30 | 213.74 | 42,745 | -0.07(-0.03%) |
Feb 05, 2024 | 214.79 | 215.59 | 212.04 | 213.81 | 38,532 | -3.68(-1.69%) |
Feb 02, 2024 | 212.91 | 218.09 | 211.94 | 217.49 | 42,692 | +2.13(+0.99%) |
Feb 01, 2024 | 213.57 | 215.45 | 208.89 | 215.36 | 62,147 | +3.34(+1.57%) |
Jan 31, 2024 | 216.14 | 216.39 | 210.71 | 212.02 | 63,662 | -3.72(-1.72%) |
Jan 30, 2024 | 215.15 | 217.22 | 214.65 | 215.74 | 53,652 | -0.97(-0.45%) |
Jan 29, 2024 | 213.16 | 217.41 | 211.75 | 216.71 | 53,981 | +3.96(+1.86%) |
Jan 26, 2024 | 213.50 | 213.97 | 211.15 | 212.74 | 39,688 | +0.66(+0.31%) |
Jan 25, 2024 | 212.13 | 215.34 | 209.34 | 212.08 | 46,605 | +3.08(+1.47%) |
Jan 24, 2024 | 212.15 | 212.15 | 207.98 | 209.01 | 54,331 | -0.35(-0.17%) |
Jan 23, 2024 | 211.18 | 213.54 | 208.40 | 209.35 | 46,182 | +0.50(+0.24%) |
Jan 22, 2024 | 206.75 | 209.66 | 206.75 | 208.86 | 63,610 | +3.97(+1.94%) |
Jan 19, 2024 | 203.20 | 204.89 | 200.12 | 204.89 | 86,774 | +2.59(+1.28%) |
Jan 18, 2024 | 200.80 | 202.44 | 199.91 | 202.30 | 75,486 | +3.11(+1.56%) |
Jan 17, 2024 | 200.66 | 201.73 | 197.97 | 199.20 | 64,020 | -4.19(-2.06%) |
Jan 16, 2024 | 202.32 | 203.39 | 200.80 | 203.39 | 137,498 | +0.57(+0.28%) |
Jan 12, 2024 | 202.03 | 203.12 | 201.50 | 202.82 | 86,050 | +2.86(+1.43%) |
Jan 11, 2024 | 199.38 | 200.05 | 196.29 | 199.97 | 100,903 | +0.65(+0.33%) |
Jan 10, 2024 | 198.60 | 199.76 | 197.07 | 199.32 | 52,895 | +1.35(+0.68%) |
Jan 09, 2024 | 197.67 | 198.71 | 195.89 | 197.97 | 45,876 | -2.81(-1.40%) |
Jan 08, 2024 | 200.87 | 201.30 | 198.76 | 200.78 | 50,500 | +0.91(+0.45%) |
Jan 05, 2024 | 199.16 | 200.91 | 198.40 | 199.88 | 126,115 | -0.91(-0.45%) |
Jan 04, 2024 | 202.13 | 202.36 | 199.92 | 200.78 | 103,727 | -0.34(-0.17%) |
Jan 03, 2024 | 204.53 | 204.53 | 200.54 | 201.12 | 73,002 | -4.32(-2.10%) |
Jan 02, 2024 | 207.48 | 209.00 | 205.08 | 205.44 | 57,937 | -4.22(-2.01%) |
Dec 29, 2023 | 210.47 | 211.35 | 208.18 | 209.66 | 36,022 | -1.28(-0.61%) |
Dec 28, 2023 | 211.08 | 213.02 | 209.69 | 210.94 | 41,453 | -1.78(-0.83%) |
Dec 27, 2023 | 213.46 | 215.80 | 210.88 | 212.72 | 46,544 | +0.23(+0.11%) |
Dec 26, 2023 | 212.60 | 213.91 | 211.27 | 212.49 | 35,723 | +1.22(+0.58%) |
Dec 22, 2023 | 208.87 | 212.27 | 208.84 | 211.27 | 45,563 | +3.93(+1.90%) |
Dec 21, 2023 | 207.96 | 209.21 | 206.43 | 207.34 | 41,687 | +1.78(+0.86%) |
Dec 20, 2023 | 206.81 | 212.37 | 205.18 | 205.56 | 56,139 | -0.63(-0.30%) |
Dec 19, 2023 | 203.87 | 206.74 | 203.87 | 206.19 | 42,004 | +4.44(+2.20%) |
Dec 18, 2023 | 203.03 | 203.38 | 200.23 | 201.75 | 43,736 | -0.05(-0.02%) |
Dec 15, 2023 | 203.70 | 203.70 | 199.98 | 201.80 | 154,836 | -1.64(-0.80%) |
Dec 14, 2023 | 200.71 | 205.11 | 200.71 | 203.44 | 65,280 | +6.62(+3.37%) |
Dec 13, 2023 | 191.33 | 198.27 | 189.70 | 196.81 | 67,661 | +5.11(+2.66%) |
Dec 12, 2023 | 191.76 | 194.04 | 188.92 | 191.71 | 42,594 | +0.10(+0.05%) |
Dec 11, 2023 | 191.64 | 192.56 | 189.56 | 191.61 | 47,187 | -0.03(-0.02%) |
Dec 08, 2023 | 188.44 | 192.38 | 186.63 | 191.64 | 55,890 | +4.11(+2.19%) |
Dec 07, 2023 | 185.32 | 187.63 | 181.84 | 187.53 | 60,995 | +3.39(+1.84%) |
Dec 06, 2023 | 186.47 | 188.45 | 184.13 | 184.14 | 48,289 | -0.63(-0.34%) |
Dec 05, 2023 | 186.83 | 187.45 | 184.35 | 184.76 | 37,541 | -3.40(-1.81%) |
Dec 04, 2023 | 186.97 | 189.48 | 186.03 | 188.17 | 42,657 | +1.20(+0.64%) |