Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 179.11 | 180.78 | 177.69 | 179.04 | 386,709 | +1.43(+0.81%) |
Feb 28, 2024 | 180.89 | 183.37 | 177.07 | 177.61 | 502,636 | -7.33(-3.96%) |
Feb 27, 2024 | 182.69 | 186.74 | 180.43 | 184.94 | 497,720 | +2.68(+1.47%) |
Feb 26, 2024 | 184.51 | 185.94 | 180.81 | 182.26 | 369,818 | -2.68(-1.45%) |
Feb 23, 2024 | 184.00 | 189.55 | 180.47 | 184.94 | 322,825 | -0.81(-0.44%) |
Feb 22, 2024 | 184.72 | 187.50 | 182.45 | 185.75 | 509,650 | +1.10(+0.60%) |
Feb 21, 2024 | 188.69 | 190.95 | 180.33 | 184.65 | 478,486 | -6.94(-3.62%) |
Feb 20, 2024 | 190.57 | 192.45 | 188.67 | 191.59 | 374,954 | -1.21(-0.63%) |
Feb 16, 2024 | 190.99 | 196.69 | 190.41 | 192.80 | 528,597 | +0.07(+0.04%) |
Feb 15, 2024 | 194.34 | 196.17 | 191.43 | 192.73 | 383,610 | +0.83(+0.43%) |
Feb 14, 2024 | 191.41 | 192.99 | 188.84 | 191.90 | 496,088 | +3.74(+1.99%) |
Feb 13, 2024 | 188.89 | 193.74 | 186.17 | 188.16 | 495,950 | -8.22(-4.19%) |
Feb 12, 2024 | 194.28 | 196.71 | 191.53 | 196.38 | 672,718 | +1.51(+0.77%) |
Feb 09, 2024 | 204.18 | 205.50 | 194.76 | 194.87 | 622,173 | -7.14(-3.53%) |
Feb 08, 2024 | 203.81 | 208.43 | 194.19 | 202.01 | 1,015,812 | -0.15(-0.07%) |
Feb 07, 2024 | 225.00 | 225.20 | 202.00 | 202.16 | 1,965,531 | -23.84(-10.55%) |
Feb 06, 2024 | 219.69 | 226.38 | 217.43 | 226.00 | 704,514 | +9.84(+4.55%) |
Feb 05, 2024 | 216.96 | 219.29 | 211.41 | 216.16 | 566,611 | -1.87(-0.86%) |
Feb 02, 2024 | 215.16 | 219.90 | 213.98 | 218.03 | 312,544 | +1.81(+0.84%) |
Feb 01, 2024 | 212.23 | 218.18 | 206.17 | 216.22 | 378,053 | +5.35(+2.54%) |
Jan 31, 2024 | 212.89 | 216.87 | 205.85 | 210.87 | 429,382 | -1.13(-0.53%) |
Jan 30, 2024 | 214.76 | 216.12 | 210.06 | 212.00 | 290,827 | -4.61(-2.13%) |
Jan 29, 2024 | 212.50 | 218.36 | 211.38 | 216.61 | 375,003 | +3.80(+1.79%) |
Jan 26, 2024 | 214.28 | 215.73 | 209.22 | 212.81 | 323,699 | -0.24(-0.11%) |
Jan 25, 2024 | 215.52 | 217.39 | 209.85 | 213.05 | 675,364 | +4.09(+1.96%) |
Jan 24, 2024 | 208.39 | 211.94 | 205.11 | 208.96 | 580,139 | +4.29(+2.10%) |
Jan 23, 2024 | 210.71 | 210.71 | 203.00 | 204.67 | 243,562 | -3.98(-1.91%) |
Jan 22, 2024 | 202.49 | 212.49 | 202.49 | 208.65 | 535,444 | +7.68(+3.82%) |
Jan 19, 2024 | 197.15 | 201.23 | 193.97 | 200.97 | 464,291 | +7.66(+3.96%) |
Jan 18, 2024 | 190.44 | 194.56 | 188.97 | 193.31 | 494,690 | +5.65(+3.01%) |
Jan 17, 2024 | 183.72 | 187.86 | 180.83 | 187.66 | 331,608 | +1.56(+0.84%) |
Jan 16, 2024 | 185.12 | 187.01 | 181.09 | 186.10 | 412,919 | +0.24(+0.13%) |
Jan 12, 2024 | 190.27 | 193.19 | 184.83 | 185.86 | 375,528 | -2.89(-1.53%) |
Jan 11, 2024 | 190.31 | 191.43 | 185.70 | 188.75 | 339,088 | -2.30(-1.20%) |
Jan 10, 2024 | 190.51 | 192.52 | 186.36 | 191.05 | 442,656 | +1.17(+0.62%) |
Jan 09, 2024 | 188.50 | 195.60 | 188.11 | 189.88 | 572,433 | -1.85(-0.96%) |
Jan 08, 2024 | 191.66 | 196.00 | 183.26 | 191.73 | 951,986 | +16.08(+9.15%) |
Jan 05, 2024 | 170.63 | 176.67 | 170.24 | 175.65 | 719,779 | +2.42(+1.40%) |
Jan 04, 2024 | 165.00 | 179.45 | 163.64 | 173.23 | 767,407 | +7.93(+4.80%) |
Jan 03, 2024 | 181.66 | 181.68 | 163.57 | 165.30 | 1,670,859 | -22.54(-12.00%) |
Jan 02, 2024 | 184.57 | 198.07 | 182.61 | 187.84 | 1,122,958 | -15.59(-7.66%) |
Dec 29, 2023 | 202.54 | 204.81 | 201.89 | 203.43 | 611,179 | -0.40(-0.20%) |
Dec 28, 2023 | 204.37 | 206.88 | 203.38 | 203.83 | 424,371 | +0.35(+0.17%) |
Dec 27, 2023 | 201.45 | 204.04 | 199.75 | 203.48 | 421,740 | +2.54(+1.26%) |
Dec 26, 2023 | 197.44 | 201.25 | 194.89 | 200.94 | 255,208 | +5.52(+2.82%) |
Dec 22, 2023 | 198.42 | 199.40 | 191.97 | 195.42 | 320,880 | +0.41(+0.21%) |
Dec 21, 2023 | 187.11 | 195.21 | 187.11 | 195.01 | 466,684 | +10.46(+5.67%) |
Dec 20, 2023 | 191.21 | 193.54 | 184.27 | 184.55 | 579,968 | -7.23(-3.77%) |
Dec 19, 2023 | 190.82 | 196.28 | 190.23 | 191.78 | 531,933 | +3.69(+1.96%) |
Dec 18, 2023 | 187.48 | 190.36 | 185.48 | 188.09 | 672,390 | +0.09(+0.05%) |
Dec 15, 2023 | 189.96 | 190.75 | 183.97 | 188.00 | 756,554 | -1.89(-1.00%) |
Dec 14, 2023 | 185.81 | 191.62 | 183.70 | 189.89 | 786,902 | +8.98(+4.96%) |
Dec 13, 2023 | 173.70 | 182.35 | 171.75 | 180.91 | 1,129,492 | +2.83(+1.59%) |
Dec 12, 2023 | 168.21 | 182.69 | 167.13 | 178.08 | 1,499,177 | +10.03(+5.97%) |
Dec 11, 2023 | 164.29 | 168.36 | 160.75 | 168.05 | 708,444 | +2.96(+1.79%) |
Dec 08, 2023 | 159.62 | 168.20 | 159.62 | 165.09 | 1,437,949 | +4.19(+2.60%) |
Dec 07, 2023 | 151.91 | 163.47 | 151.91 | 160.90 | 1,085,289 | +9.16(+6.04%) |
Dec 06, 2023 | 151.40 | 153.85 | 147.65 | 151.74 | 454,903 | +3.24(+2.18%) |
Dec 05, 2023 | 154.37 | 154.37 | 148.19 | 148.50 | 575,853 | -7.70(-4.93%) |
Dec 04, 2023 | 151.25 | 157.01 | 150.49 | 156.20 | 734,575 | +4.48(+2.95%) |