Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 259.11 | 261.99 | 235.50 | 236.20 | 513,255 | -18.03(-7.09%) |
Feb 28, 2024 | 239.10 | 254.29 | 237.69 | 254.23 | 487,024 | +14.43(+6.02%) |
Feb 27, 2024 | 233.85 | 242.97 | 233.06 | 239.80 | 360,353 | +7.23(+3.11%) |
Feb 26, 2024 | 221.00 | 241.69 | 214.00 | 232.57 | 781,803 | -3.97(-1.68%) |
Feb 23, 2024 | 249.36 | 249.98 | 235.08 | 236.54 | 469,255 | -11.99(-4.82%) |
Feb 22, 2024 | 230.47 | 253.00 | 230.47 | 248.53 | 592,078 | +20.29(+8.89%) |
Feb 21, 2024 | 228.97 | 235.09 | 225.02 | 228.24 | 417,708 | -1.47(-0.64%) |
Feb 20, 2024 | 232.85 | 239.00 | 227.00 | 229.71 | 335,452 | -3.42(-1.47%) |
Feb 16, 2024 | 219.35 | 241.87 | 219.35 | 233.13 | 607,446 | +10.91(+4.91%) |
Feb 15, 2024 | 217.54 | 223.51 | 214.00 | 222.22 | 385,543 | +4.24(+1.95%) |
Feb 14, 2024 | 208.85 | 225.00 | 208.09 | 217.98 | 533,449 | +13.18(+6.44%) |
Feb 13, 2024 | 208.68 | 214.63 | 203.53 | 204.80 | 677,375 | -11.53(-5.33%) |
Feb 12, 2024 | 192.90 | 218.47 | 191.30 | 216.33 | 955,870 | +26.45(+13.93%) |
Feb 09, 2024 | 172.61 | 189.98 | 168.25 | 189.88 | 898,165 | +18.51(+10.80%) |
Feb 08, 2024 | 189.30 | 191.74 | 169.05 | 171.37 | 1,388,005 | -17.17(-9.11%) |
Feb 07, 2024 | 205.10 | 207.38 | 180.00 | 188.54 | 1,022,697 | -12.90(-6.40%) |
Feb 06, 2024 | 189.70 | 203.65 | 171.31 | 201.44 | 2,868,186 | -25.61(-11.28%) |
Feb 05, 2024 | 217.51 | 227.16 | 213.82 | 227.05 | 394,370 | +6.77(+3.07%) |
Feb 02, 2024 | 219.15 | 222.50 | 215.96 | 220.28 | 167,480 | -1.95(-0.88%) |
Feb 01, 2024 | 218.87 | 223.65 | 215.16 | 222.23 | 262,630 | +5.52(+2.55%) |
Jan 31, 2024 | 222.44 | 224.99 | 216.66 | 216.71 | 240,109 | -4.36(-1.97%) |
Jan 30, 2024 | 225.17 | 225.99 | 217.36 | 221.07 | 265,321 | -5.92(-2.61%) |
Jan 29, 2024 | 226.16 | 228.23 | 220.21 | 226.99 | 223,091 | +1.02(+0.45%) |
Jan 26, 2024 | 230.89 | 231.96 | 224.15 | 225.97 | 234,937 | -4.20(-1.82%) |
Jan 25, 2024 | 226.14 | 239.21 | 225.39 | 230.17 | 248,753 | +7.26(+3.26%) |
Jan 24, 2024 | 233.44 | 233.44 | 222.16 | 222.91 | 263,079 | -6.09(-2.66%) |
Jan 23, 2024 | 236.18 | 237.00 | 223.54 | 229.00 | 236,809 | -4.18(-1.79%) |
Jan 22, 2024 | 226.00 | 235.16 | 216.35 | 233.18 | 331,353 | +6.70(+2.96%) |
Jan 19, 2024 | 224.16 | 230.88 | 220.01 | 226.48 | 273,367 | +2.38(+1.06%) |
Jan 18, 2024 | 241.20 | 241.20 | 222.65 | 224.10 | 407,274 | -15.86(-6.61%) |
Jan 17, 2024 | 241.92 | 245.00 | 235.25 | 239.96 | 321,058 | -3.96(-1.62%) |
Jan 16, 2024 | 232.19 | 245.17 | 230.27 | 243.92 | 355,997 | +8.12(+3.44%) |
Jan 12, 2024 | 240.00 | 244.12 | 234.87 | 235.80 | 245,112 | -4.51(-1.88%) |
Jan 11, 2024 | 231.94 | 243.00 | 227.12 | 240.31 | 323,257 | +3.57(+1.51%) |
Jan 10, 2024 | 240.28 | 244.66 | 232.00 | 236.74 | 252,921 | -1.21(-0.51%) |
Jan 09, 2024 | 225.85 | 238.49 | 225.85 | 237.95 | 338,418 | +7.15(+3.10%) |
Jan 08, 2024 | 219.11 | 231.33 | 216.74 | 230.80 | 299,329 | +10.52(+4.78%) |
Jan 05, 2024 | 217.55 | 221.66 | 213.26 | 220.28 | 171,745 | +2.07(+0.95%) |
Jan 04, 2024 | 215.59 | 224.34 | 208.99 | 218.21 | 459,118 | +6.27(+2.96%) |
Jan 03, 2024 | 226.40 | 229.00 | 210.96 | 211.94 | 394,883 | -14.92(-6.58%) |
Jan 02, 2024 | 229.65 | 235.37 | 225.92 | 226.86 | 254,753 | -4.52(-1.95%) |
Dec 29, 2023 | 233.77 | 233.77 | 228.78 | 231.38 | 313,001 | -2.61(-1.12%) |
Dec 28, 2023 | 236.17 | 240.53 | 231.54 | 233.99 | 317,794 | -2.76(-1.17%) |
Dec 27, 2023 | 239.73 | 241.79 | 234.68 | 236.75 | 203,703 | +0.43(+0.18%) |
Dec 26, 2023 | 235.74 | 241.07 | 233.47 | 236.32 | 305,206 | +1.25(+0.53%) |
Dec 22, 2023 | 228.26 | 242.76 | 227.63 | 235.07 | 470,246 | +12.77(+5.74%) |
Dec 21, 2023 | 225.01 | 226.58 | 219.62 | 222.30 | 221,804 | +1.26(+0.57%) |
Dec 20, 2023 | 229.80 | 232.12 | 220.58 | 221.04 | 333,058 | -9.84(-4.26%) |
Dec 19, 2023 | 232.73 | 235.09 | 227.11 | 230.88 | 308,554 | +0.88(+0.38%) |
Dec 18, 2023 | 235.27 | 237.12 | 225.64 | 230.00 | 243,953 | -7.13(-3.01%) |
Dec 15, 2023 | 236.53 | 245.31 | 229.41 | 237.13 | 691,301 | +4.11(+1.76%) |
Dec 14, 2023 | 231.04 | 235.99 | 223.99 | 233.02 | 401,670 | +5.69(+2.50%) |
Dec 13, 2023 | 222.18 | 227.50 | 216.21 | 227.33 | 465,390 | +5.15(+2.32%) |
Dec 12, 2023 | 210.09 | 222.85 | 204.60 | 222.18 | 381,820 | +11.75(+5.58%) |
Dec 11, 2023 | 211.27 | 212.97 | 202.97 | 210.43 | 381,926 | +2.11(+1.01%) |
Dec 08, 2023 | 226.00 | 227.94 | 194.88 | 208.32 | 1,003,645 | -27.29(-11.58%) |
Dec 07, 2023 | 237.88 | 241.50 | 235.37 | 235.61 | 320,798 | -1.10(-0.46%) |
Dec 06, 2023 | 237.24 | 244.99 | 232.01 | 236.71 | 408,507 | +1.60(+0.68%) |
Dec 05, 2023 | 222.00 | 237.10 | 221.10 | 235.11 | 473,792 | +13.13(+5.91%) |
Dec 04, 2023 | 208.86 | 222.03 | 208.52 | 221.98 | 392,440 | +8.86(+4.16%) |