Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 234.20 | 236.46 | 231.58 | 235.53 | 5,094,995 | +2.79(+1.20%) |
Feb 28, 2024 | 230.82 | 235.38 | 230.82 | 232.74 | 666,659 | -0.70(-0.30%) |
Feb 27, 2024 | 231.59 | 235.87 | 230.93 | 233.44 | 706,747 | +3.71(+1.61%) |
Feb 26, 2024 | 226.50 | 232.00 | 226.49 | 229.73 | 883,133 | +3.12(+1.38%) |
Feb 23, 2024 | 226.75 | 228.49 | 224.18 | 226.61 | 752,309 | +1.11(+0.49%) |
Feb 22, 2024 | 222.69 | 226.56 | 221.85 | 225.50 | 628,465 | +5.54(+2.52%) |
Feb 21, 2024 | 221.36 | 222.22 | 217.47 | 219.96 | 698,689 | -3.86(-1.72%) |
Feb 20, 2024 | 224.50 | 225.32 | 220.07 | 223.82 | 824,597 | -2.28(-1.01%) |
Feb 16, 2024 | 221.19 | 228.17 | 219.46 | 226.10 | 784,279 | +3.18(+1.43%) |
Feb 15, 2024 | 224.00 | 225.22 | 220.42 | 222.92 | 417,363 | +0.52(+0.23%) |
Feb 14, 2024 | 224.11 | 225.05 | 220.96 | 222.40 | 768,552 | +0.36(+0.16%) |
Feb 13, 2024 | 219.76 | 223.58 | 216.39 | 222.04 | 1,203,050 | -4.73(-2.09%) |
Feb 12, 2024 | 219.88 | 231.16 | 219.88 | 226.77 | 1,534,652 | +6.78(+3.08%) |
Feb 09, 2024 | 216.57 | 222.59 | 216.24 | 219.99 | 1,003,870 | +4.13(+1.91%) |
Feb 08, 2024 | 208.00 | 216.09 | 207.01 | 215.86 | 961,628 | +10.34(+5.03%) |
Feb 07, 2024 | 204.57 | 207.32 | 203.37 | 205.52 | 484,252 | +0.83(+0.41%) |
Feb 06, 2024 | 199.73 | 205.37 | 199.60 | 204.69 | 513,760 | +5.00(+2.50%) |
Feb 05, 2024 | 197.86 | 199.91 | 195.15 | 199.69 | 566,810 | -0.65(-0.32%) |
Feb 02, 2024 | 195.01 | 201.70 | 192.51 | 200.34 | 769,805 | +3.36(+1.71%) |
Feb 01, 2024 | 195.61 | 197.62 | 191.53 | 196.98 | 819,895 | +3.59(+1.86%) |
Jan 31, 2024 | 199.83 | 199.99 | 192.98 | 193.39 | 1,328,853 | -7.19(-3.58%) |
Jan 30, 2024 | 200.35 | 201.85 | 198.64 | 200.58 | 716,812 | -0.91(-0.45%) |
Jan 29, 2024 | 208.06 | 208.51 | 197.09 | 201.49 | 1,333,757 | -7.06(-3.39%) |
Jan 26, 2024 | 210.84 | 211.75 | 208.09 | 208.55 | 469,874 | -1.59(-0.76%) |
Jan 25, 2024 | 208.59 | 210.90 | 207.73 | 210.14 | 577,089 | +2.42(+1.17%) |
Jan 24, 2024 | 212.52 | 212.52 | 206.00 | 207.72 | 460,924 | -2.87(-1.36%) |
Jan 23, 2024 | 210.73 | 211.96 | 208.10 | 210.59 | 677,817 | +1.00(+0.48%) |
Jan 22, 2024 | 207.96 | 210.34 | 205.64 | 209.59 | 969,108 | +3.17(+1.54%) |
Jan 19, 2024 | 207.15 | 207.29 | 201.62 | 206.42 | 786,781 | -0.47(-0.23%) |
Jan 18, 2024 | 204.83 | 208.00 | 203.61 | 206.89 | 1,186,541 | +3.87(+1.91%) |
Jan 17, 2024 | 199.92 | 203.76 | 199.56 | 203.02 | 635,441 | +0.92(+0.45%) |
Jan 16, 2024 | 199.98 | 202.82 | 198.93 | 202.10 | 793,888 | -0.96(-0.47%) |
Jan 12, 2024 | 201.68 | 203.58 | 199.76 | 203.06 | 496,025 | +1.61(+0.80%) |
Jan 11, 2024 | 204.71 | 204.71 | 195.16 | 201.45 | 812,525 | +4.24(+2.15%) |
Jan 10, 2024 | 199.12 | 200.27 | 197.03 | 197.21 | 442,577 | -0.64(-0.32%) |
Jan 09, 2024 | 196.58 | 199.00 | 196.58 | 197.84 | 421,689 | -0.69(-0.35%) |
Jan 08, 2024 | 196.18 | 200.02 | 195.99 | 198.53 | 466,418 | +3.27(+1.67%) |
Jan 05, 2024 | 192.59 | 196.50 | 192.59 | 195.26 | 564,491 | +0.94(+0.48%) |
Jan 04, 2024 | 193.42 | 196.15 | 192.22 | 194.33 | 816,555 | +0.64(+0.33%) |
Jan 03, 2024 | 199.80 | 200.45 | 192.63 | 193.69 | 1,061,503 | -8.72(-4.31%) |
Jan 02, 2024 | 200.11 | 203.70 | 198.72 | 202.41 | 653,895 | +1.52(+0.76%) |
Dec 29, 2023 | 201.77 | 203.55 | 199.88 | 200.89 | 490,250 | -1.52(-0.75%) |
Dec 28, 2023 | 201.61 | 202.97 | 200.59 | 202.41 | 331,651 | -0.09(-0.04%) |
Dec 27, 2023 | 202.29 | 204.45 | 200.62 | 202.50 | 500,599 | +0.63(+0.31%) |
Dec 26, 2023 | 202.95 | 203.28 | 201.21 | 201.88 | 360,573 | -0.80(-0.39%) |
Dec 22, 2023 | 203.01 | 203.50 | 200.84 | 202.67 | 438,013 | -1.18(-0.58%) |
Dec 21, 2023 | 203.25 | 204.02 | 201.46 | 203.86 | 479,048 | +3.26(+1.63%) |
Dec 20, 2023 | 200.28 | 204.16 | 199.87 | 200.59 | 528,139 | -1.72(-0.85%) |
Dec 19, 2023 | 200.64 | 204.67 | 198.42 | 202.31 | 809,873 | +3.44(+1.73%) |
Dec 18, 2023 | 203.78 | 203.78 | 196.98 | 198.88 | 958,659 | -4.98(-2.44%) |
Dec 15, 2023 | 204.78 | 205.12 | 201.14 | 203.86 | 1,580,957 | -1.69(-0.82%) |
Dec 14, 2023 | 199.36 | 208.35 | 197.97 | 205.55 | 1,884,886 | +8.85(+4.50%) |
Dec 13, 2023 | 189.42 | 197.65 | 189.20 | 196.70 | 1,045,845 | +7.93(+4.20%) |
Dec 12, 2023 | 193.39 | 194.11 | 188.41 | 188.77 | 1,270,064 | -5.58(-2.87%) |
Dec 11, 2023 | 194.36 | 195.09 | 191.93 | 194.35 | 613,245 | +0.40(+0.21%) |
Dec 08, 2023 | 191.94 | 194.93 | 191.61 | 193.95 | 657,853 | -0.51(-0.26%) |
Dec 07, 2023 | 193.46 | 196.35 | 193.29 | 194.46 | 676,550 | +1.42(+0.74%) |
Dec 06, 2023 | 195.32 | 196.63 | 192.15 | 193.03 | 806,818 | -1.34(-0.69%) |
Dec 05, 2023 | 194.76 | 196.84 | 193.58 | 194.38 | 820,053 | -3.05(-1.54%) |
Dec 04, 2023 | 193.68 | 198.44 | 193.66 | 197.43 | 1,170,294 | +2.44(+1.25%) |