Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 212.09 | 212.09 | 208.04 | 208.83 | 304,325 | +0.54(+0.26%) |
Feb 28, 2024 | 209.60 | 211.88 | 207.98 | 208.29 | 159,731 | -3.71(-1.75%) |
Feb 27, 2024 | 213.53 | 215.85 | 211.48 | 212.00 | 194,918 | +0.87(+0.41%) |
Feb 26, 2024 | 212.89 | 215.86 | 210.38 | 211.13 | 139,160 | -3.49(-1.63%) |
Feb 23, 2024 | 211.91 | 216.55 | 210.87 | 214.62 | 92,367 | +2.71(+1.28%) |
Feb 22, 2024 | 209.85 | 211.99 | 208.13 | 211.91 | 113,477 | +3.12(+1.49%) |
Feb 21, 2024 | 207.50 | 211.00 | 205.99 | 208.79 | 150,937 | +0.61(+0.29%) |
Feb 20, 2024 | 212.20 | 214.10 | 207.59 | 208.18 | 158,955 | -8.71(-4.02%) |
Feb 16, 2024 | 218.59 | 220.66 | 216.26 | 216.89 | 168,892 | -4.45(-2.01%) |
Feb 15, 2024 | 221.34 | 223.50 | 220.36 | 221.34 | 151,717 | +0.33(+0.15%) |
Feb 14, 2024 | 218.89 | 222.20 | 213.54 | 221.01 | 251,062 | +2.66(+1.22%) |
Feb 13, 2024 | 215.11 | 221.43 | 212.02 | 218.35 | 357,516 | -4.05(-1.82%) |
Feb 12, 2024 | 217.04 | 225.96 | 217.04 | 222.40 | 216,303 | +6.48(+3.00%) |
Feb 09, 2024 | 205.71 | 217.31 | 203.56 | 215.92 | 290,879 | +9.13(+4.42%) |
Feb 08, 2024 | 200.00 | 215.00 | 195.09 | 206.79 | 373,322 | -3.95(-1.87%) |
Feb 07, 2024 | 211.07 | 211.88 | 207.20 | 210.74 | 252,441 | +0.94(+0.45%) |
Feb 06, 2024 | 210.80 | 211.66 | 209.07 | 209.80 | 97,873 | -1.00(-0.47%) |
Feb 05, 2024 | 209.28 | 213.57 | 207.61 | 210.80 | 123,347 | -2.47(-1.16%) |
Feb 02, 2024 | 209.96 | 215.81 | 207.37 | 213.27 | 157,859 | -0.40(-0.19%) |
Feb 01, 2024 | 210.77 | 214.82 | 209.75 | 213.67 | 192,601 | +4.61(+2.21%) |
Jan 31, 2024 | 214.95 | 219.10 | 208.65 | 209.06 | 225,329 | -9.30(-4.26%) |
Jan 30, 2024 | 218.11 | 221.85 | 217.86 | 218.36 | 110,279 | -1.32(-0.60%) |
Jan 29, 2024 | 213.92 | 220.07 | 212.93 | 219.68 | 118,987 | +5.76(+2.69%) |
Jan 26, 2024 | 214.17 | 215.35 | 211.38 | 213.92 | 140,438 | +2.33(+1.10%) |
Jan 25, 2024 | 208.99 | 211.80 | 205.37 | 211.59 | 233,077 | +6.52(+3.18%) |
Jan 24, 2024 | 210.00 | 210.00 | 203.13 | 205.07 | 176,863 | -2.68(-1.29%) |
Jan 23, 2024 | 211.14 | 211.14 | 206.13 | 207.75 | 161,724 | +0.18(+0.09%) |
Jan 22, 2024 | 206.31 | 209.32 | 204.76 | 207.57 | 127,705 | +3.11(+1.52%) |
Jan 19, 2024 | 204.25 | 206.79 | 201.11 | 204.46 | 102,241 | +1.06(+0.52%) |
Jan 18, 2024 | 204.69 | 205.11 | 201.36 | 203.40 | 90,096 | +0.86(+0.42%) |
Jan 17, 2024 | 199.38 | 203.74 | 199.38 | 202.54 | 89,048 | -0.05(-0.02%) |
Jan 16, 2024 | 200.28 | 205.34 | 198.23 | 202.59 | 160,379 | +0.36(+0.18%) |
Jan 12, 2024 | 211.85 | 212.24 | 200.10 | 202.23 | 148,520 | -7.27(-3.47%) |
Jan 11, 2024 | 209.41 | 209.57 | 205.00 | 209.50 | 87,697 | -0.94(-0.45%) |
Jan 10, 2024 | 208.34 | 210.65 | 207.16 | 210.44 | 101,382 | +1.39(+0.66%) |
Jan 09, 2024 | 205.05 | 209.06 | 204.29 | 209.05 | 93,680 | +0.30(+0.14%) |
Jan 08, 2024 | 205.79 | 209.10 | 204.28 | 208.75 | 107,480 | +3.21(+1.56%) |
Jan 05, 2024 | 205.33 | 209.98 | 204.38 | 205.54 | 106,022 | -1.46(-0.71%) |
Jan 04, 2024 | 209.85 | 209.85 | 205.94 | 207.00 | 119,394 | -1.67(-0.80%) |
Jan 03, 2024 | 220.00 | 220.01 | 208.00 | 208.67 | 180,107 | -14.17(-6.36%) |
Jan 02, 2024 | 222.98 | 225.63 | 220.64 | 222.84 | 165,571 | -2.13(-0.95%) |
Dec 29, 2023 | 226.60 | 226.60 | 222.82 | 224.97 | 126,273 | -2.51(-1.10%) |
Dec 28, 2023 | 223.45 | 228.04 | 222.52 | 227.48 | 139,722 | +3.49(+1.56%) |
Dec 27, 2023 | 224.43 | 226.72 | 221.53 | 223.99 | 160,503 | +0.66(+0.30%) |
Dec 26, 2023 | 224.81 | 225.67 | 222.83 | 223.33 | 166,605 | -0.85(-0.38%) |
Dec 22, 2023 | 226.37 | 228.56 | 224.09 | 224.18 | 139,883 | -2.10(-0.93%) |
Dec 21, 2023 | 227.46 | 227.59 | 224.14 | 226.28 | 152,314 | +4.49(+2.02%) |
Dec 20, 2023 | 225.66 | 227.83 | 220.62 | 221.79 | 195,431 | -3.76(-1.67%) |
Dec 19, 2023 | 225.48 | 227.44 | 222.66 | 225.55 | 345,969 | +2.49(+1.12%) |
Dec 18, 2023 | 233.15 | 234.72 | 221.41 | 223.06 | 342,661 | -10.11(-4.34%) |
Dec 15, 2023 | 236.45 | 237.39 | 229.51 | 233.17 | 425,784 | -1.17(-0.50%) |
Dec 14, 2023 | 227.65 | 238.28 | 227.65 | 234.34 | 278,634 | +12.59(+5.68%) |
Dec 13, 2023 | 211.00 | 222.78 | 208.41 | 221.75 | 211,328 | +10.55(+5.00%) |
Dec 12, 2023 | 215.63 | 217.15 | 211.03 | 211.20 | 124,497 | -5.30(-2.45%) |
Dec 11, 2023 | 215.06 | 218.68 | 213.27 | 216.50 | 78,517 | +1.29(+0.60%) |
Dec 08, 2023 | 215.84 | 218.32 | 213.51 | 215.21 | 62,982 | -0.60(-0.28%) |
Dec 07, 2023 | 215.07 | 215.88 | 213.01 | 215.81 | 91,399 | +1.19(+0.55%) |
Dec 06, 2023 | 219.87 | 223.75 | 214.48 | 214.62 | 92,708 | -2.60(-1.20%) |
Dec 05, 2023 | 220.07 | 222.14 | 215.31 | 217.22 | 196,838 | -5.49(-2.47%) |
Dec 04, 2023 | 217.40 | 222.72 | 216.75 | 222.71 | 146,607 | +5.10(+2.34%) |