Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 206.59 | 208.31 | 203.74 | 206.31 | 1,083,412 | +1.11(+0.54%) |
Feb 28, 2024 | 206.52 | 206.85 | 204.00 | 205.20 | 683,621 | -2.33(-1.12%) |
Feb 27, 2024 | 207.81 | 209.43 | 205.82 | 207.53 | 578,931 | -0.46(-0.22%) |
Feb 26, 2024 | 213.07 | 213.21 | 207.46 | 207.99 | 665,412 | -5.08(-2.38%) |
Feb 23, 2024 | 213.07 | 214.39 | 211.53 | 213.07 | 787,047 | +2.04(+0.97%) |
Feb 22, 2024 | 205.73 | 211.69 | 205.36 | 211.03 | 993,740 | +7.85(+3.86%) |
Feb 21, 2024 | 200.32 | 204.75 | 199.51 | 203.18 | 927,540 | +3.45(+1.73%) |
Feb 20, 2024 | 206.54 | 208.05 | 196.19 | 199.73 | 1,740,278 | -11.97(-5.65%) |
Feb 16, 2024 | 218.11 | 218.65 | 211.52 | 211.70 | 1,139,961 | -7.08(-3.24%) |
Feb 15, 2024 | 218.81 | 219.50 | 216.10 | 218.78 | 582,014 | +1.22(+0.56%) |
Feb 14, 2024 | 216.35 | 219.08 | 214.05 | 217.56 | 793,233 | +1.49(+0.69%) |
Feb 13, 2024 | 212.95 | 216.21 | 211.05 | 216.07 | 646,348 | -0.51(-0.24%) |
Feb 12, 2024 | 215.58 | 217.02 | 214.91 | 216.58 | 486,716 | +1.00(+0.46%) |
Feb 09, 2024 | 214.48 | 215.90 | 211.94 | 215.58 | 502,633 | +2.20(+1.03%) |
Feb 08, 2024 | 212.53 | 214.33 | 211.32 | 213.38 | 744,822 | -0.37(-0.17%) |
Feb 07, 2024 | 212.54 | 214.34 | 210.74 | 213.75 | 1,046,778 | +2.77(+1.31%) |
Feb 06, 2024 | 206.35 | 211.90 | 205.86 | 210.98 | 705,212 | +4.66(+2.26%) |
Feb 05, 2024 | 206.25 | 207.93 | 205.09 | 206.31 | 846,721 | -1.76(-0.84%) |
Feb 02, 2024 | 200.24 | 209.14 | 199.72 | 208.07 | 1,314,908 | +6.71(+3.33%) |
Feb 01, 2024 | 200.63 | 201.90 | 196.47 | 201.37 | 883,005 | +0.79(+0.39%) |
Jan 31, 2024 | 204.24 | 205.40 | 200.47 | 200.58 | 883,250 | -3.66(-1.79%) |
Jan 30, 2024 | 203.25 | 206.84 | 203.20 | 204.24 | 627,001 | -1.23(-0.60%) |
Jan 29, 2024 | 204.22 | 205.71 | 203.24 | 205.47 | 893,175 | -0.54(-0.26%) |
Jan 26, 2024 | 206.47 | 207.55 | 203.71 | 206.01 | 509,254 | +0.16(+0.08%) |
Jan 25, 2024 | 205.90 | 207.07 | 203.70 | 205.85 | 930,954 | +2.55(+1.25%) |
Jan 24, 2024 | 205.51 | 207.16 | 202.80 | 203.30 | 795,411 | -1.77(-0.86%) |
Jan 23, 2024 | 207.48 | 207.66 | 204.43 | 205.07 | 817,845 | -2.10(-1.01%) |
Jan 22, 2024 | 201.71 | 207.47 | 201.00 | 207.16 | 1,300,132 | +8.84(+4.46%) |
Jan 19, 2024 | 203.69 | 204.09 | 195.42 | 198.32 | 2,315,289 | +1.78(+0.90%) |
Jan 18, 2024 | 191.63 | 197.22 | 191.63 | 196.54 | 1,736,908 | +5.22(+2.73%) |
Jan 17, 2024 | 189.12 | 192.89 | 188.22 | 191.32 | 945,725 | +0.77(+0.40%) |
Jan 16, 2024 | 190.74 | 191.39 | 187.97 | 190.56 | 535,030 | -1.14(-0.59%) |
Jan 12, 2024 | 191.65 | 192.61 | 189.75 | 191.69 | 496,187 | +0.97(+0.51%) |
Jan 11, 2024 | 191.90 | 191.90 | 188.40 | 190.73 | 509,792 | -1.86(-0.96%) |
Jan 10, 2024 | 189.90 | 192.72 | 189.15 | 192.58 | 571,129 | +1.55(+0.81%) |
Jan 09, 2024 | 191.13 | 192.35 | 190.01 | 191.04 | 419,053 | -2.13(-1.11%) |
Jan 08, 2024 | 190.24 | 193.40 | 189.20 | 193.17 | 732,469 | +3.58(+1.89%) |
Jan 05, 2024 | 188.66 | 191.44 | 187.81 | 189.59 | 488,063 | +0.93(+0.49%) |
Jan 04, 2024 | 189.10 | 190.87 | 186.99 | 188.66 | 791,049 | -2.91(-1.52%) |
Jan 03, 2024 | 193.78 | 194.37 | 190.32 | 191.56 | 698,452 | -3.53(-1.81%) |
Jan 02, 2024 | 199.42 | 200.14 | 194.39 | 195.10 | 730,326 | -4.24(-2.13%) |
Dec 29, 2023 | 200.91 | 202.20 | 198.94 | 199.34 | 407,858 | -2.12(-1.05%) |
Dec 28, 2023 | 203.27 | 203.27 | 200.15 | 201.46 | 399,908 | -0.39(-0.19%) |
Dec 27, 2023 | 201.79 | 202.76 | 201.09 | 201.84 | 663,692 | -0.53(-0.26%) |
Dec 26, 2023 | 200.94 | 203.08 | 199.92 | 202.37 | 291,569 | +1.08(+0.54%) |
Dec 22, 2023 | 201.50 | 203.04 | 200.60 | 201.29 | 379,193 | +1.06(+0.53%) |
Dec 21, 2023 | 197.93 | 201.35 | 196.91 | 200.24 | 644,814 | +3.05(+1.55%) |
Dec 20, 2023 | 196.57 | 203.70 | 195.83 | 197.18 | 810,359 | -1.28(-0.64%) |
Dec 19, 2023 | 198.60 | 200.07 | 197.92 | 198.46 | 810,883 | +0.40(+0.20%) |
Dec 18, 2023 | 202.80 | 203.11 | 197.81 | 198.06 | 820,054 | -3.75(-1.86%) |
Dec 15, 2023 | 201.59 | 207.22 | 200.14 | 201.81 | 2,345,637 | +0.49(+0.24%) |
Dec 14, 2023 | 197.16 | 201.51 | 195.93 | 201.32 | 1,041,395 | +5.71(+2.92%) |
Dec 13, 2023 | 192.29 | 195.70 | 188.41 | 195.62 | 687,518 | +3.02(+1.57%) |
Dec 12, 2023 | 192.42 | 194.36 | 191.60 | 192.59 | 464,235 | +0.31(+0.16%) |
Dec 11, 2023 | 187.89 | 192.57 | 187.32 | 192.28 | 625,734 | +6.04(+3.24%) |
Dec 08, 2023 | 188.12 | 189.40 | 185.32 | 186.25 | 722,458 | -2.27(-1.20%) |
Dec 07, 2023 | 189.39 | 189.42 | 186.29 | 188.51 | 519,967 | +0.81(+0.43%) |
Dec 06, 2023 | 189.44 | 189.44 | 186.51 | 187.70 | 447,188 | -0.33(-0.18%) |
Dec 05, 2023 | 188.08 | 189.22 | 185.23 | 188.03 | 570,106 | -1.83(-0.96%) |
Dec 04, 2023 | 188.43 | 192.31 | 188.22 | 189.86 | 787,646 | +0.44(+0.23%) |