Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 201.49 | 204.24 | 200.88 | 203.95 | 232,096 | +4.80(+2.41%) |
Feb 28, 2024 | 198.31 | 200.35 | 198.28 | 199.15 | 71,890 | +0.26(+0.13%) |
Feb 27, 2024 | 198.56 | 199.08 | 196.74 | 198.89 | 103,578 | +1.03(+0.52%) |
Feb 26, 2024 | 196.32 | 198.64 | 196.32 | 197.86 | 98,993 | +0.33(+0.17%) |
Feb 23, 2024 | 196.67 | 198.72 | 196.67 | 197.53 | 110,243 | +1.56(+0.79%) |
Feb 22, 2024 | 197.94 | 199.00 | 194.43 | 195.98 | 189,073 | -1.15(-0.58%) |
Feb 21, 2024 | 196.80 | 198.03 | 195.19 | 197.12 | 136,998 | +0.95(+0.48%) |
Feb 20, 2024 | 194.52 | 196.47 | 193.28 | 196.18 | 125,716 | -1.45(-0.73%) |
Feb 16, 2024 | 199.75 | 201.96 | 197.61 | 197.62 | 113,808 | -3.51(-1.75%) |
Feb 15, 2024 | 200.96 | 202.45 | 196.11 | 201.14 | 222,469 | +0.73(+0.36%) |
Feb 14, 2024 | 203.63 | 204.12 | 199.54 | 200.41 | 301,181 | +1.76(+0.88%) |
Feb 13, 2024 | 211.88 | 211.88 | 195.17 | 198.65 | 448,967 | -18.96(-8.71%) |
Feb 12, 2024 | 215.26 | 219.12 | 214.33 | 217.61 | 279,981 | +2.26(+1.05%) |
Feb 09, 2024 | 213.98 | 215.79 | 212.50 | 215.35 | 137,101 | +2.43(+1.14%) |
Feb 08, 2024 | 208.70 | 214.09 | 205.72 | 212.93 | 169,043 | +5.66(+2.73%) |
Feb 07, 2024 | 202.99 | 210.57 | 202.13 | 207.26 | 144,358 | +5.26(+2.60%) |
Feb 06, 2024 | 199.31 | 202.63 | 199.31 | 202.00 | 94,675 | +3.01(+1.52%) |
Feb 05, 2024 | 198.81 | 200.39 | 197.60 | 198.99 | 110,435 | -2.66(-1.32%) |
Feb 02, 2024 | 200.26 | 202.22 | 198.33 | 201.66 | 65,573 | -0.34(-0.17%) |
Feb 01, 2024 | 199.47 | 202.45 | 197.50 | 202.00 | 104,790 | +4.34(+2.20%) |
Jan 31, 2024 | 204.32 | 204.32 | 197.17 | 197.65 | 124,772 | -6.53(-3.20%) |
Jan 30, 2024 | 201.55 | 204.95 | 201.34 | 204.18 | 82,279 | +1.88(+0.93%) |
Jan 29, 2024 | 198.05 | 202.30 | 198.05 | 202.30 | 196,087 | +3.67(+1.85%) |
Jan 26, 2024 | 199.45 | 200.14 | 198.33 | 198.63 | 66,545 | -0.25(-0.13%) |
Jan 25, 2024 | 200.26 | 200.68 | 197.83 | 198.88 | 75,004 | +1.13(+0.57%) |
Jan 24, 2024 | 202.57 | 202.57 | 197.20 | 197.75 | 62,962 | -2.78(-1.39%) |
Jan 23, 2024 | 203.75 | 204.48 | 199.67 | 200.54 | 98,543 | -2.09(-1.03%) |
Jan 22, 2024 | 201.66 | 204.18 | 201.64 | 202.62 | 84,313 | +2.47(+1.23%) |
Jan 19, 2024 | 200.69 | 201.69 | 197.36 | 200.16 | 110,449 | +0.13(+0.06%) |
Jan 18, 2024 | 197.94 | 200.15 | 196.54 | 200.03 | 70,351 | +3.48(+1.77%) |
Jan 17, 2024 | 195.11 | 197.04 | 195.11 | 196.54 | 53,763 | -1.01(-0.51%) |
Jan 16, 2024 | 197.53 | 198.18 | 196.18 | 197.55 | 82,425 | -0.78(-0.39%) |
Jan 12, 2024 | 198.83 | 198.90 | 196.43 | 198.33 | 68,676 | +1.89(+0.96%) |
Jan 11, 2024 | 197.17 | 198.16 | 193.71 | 196.44 | 106,376 | -1.01(-0.51%) |
Jan 10, 2024 | 195.10 | 197.47 | 194.25 | 197.45 | 104,625 | +2.36(+1.21%) |
Jan 09, 2024 | 194.47 | 195.74 | 192.13 | 195.10 | 93,447 | -1.60(-0.81%) |
Jan 08, 2024 | 195.34 | 196.85 | 195.00 | 196.69 | 100,606 | +1.59(+0.81%) |
Jan 05, 2024 | 194.58 | 196.86 | 194.58 | 195.11 | 117,092 | -1.43(-0.73%) |
Jan 04, 2024 | 199.18 | 199.94 | 196.03 | 196.53 | 128,031 | -1.69(-0.85%) |
Jan 03, 2024 | 202.04 | 202.74 | 197.77 | 198.22 | 152,761 | -5.87(-2.88%) |
Jan 02, 2024 | 206.35 | 207.24 | 203.07 | 204.09 | 108,014 | -3.87(-1.86%) |
Dec 29, 2023 | 209.84 | 211.39 | 207.76 | 207.96 | 125,758 | -2.79(-1.33%) |
Dec 28, 2023 | 209.88 | 211.53 | 209.88 | 210.76 | 88,779 | -0.17(-0.08%) |
Dec 27, 2023 | 212.31 | 212.75 | 210.76 | 210.93 | 74,309 | -0.70(-0.33%) |
Dec 26, 2023 | 209.73 | 212.26 | 209.61 | 211.63 | 48,439 | +2.02(+0.96%) |
Dec 22, 2023 | 208.24 | 211.00 | 208.00 | 209.61 | 80,103 | +3.62(+1.76%) |
Dec 21, 2023 | 206.94 | 207.55 | 203.91 | 205.99 | 118,435 | +0.43(+0.21%) |
Dec 20, 2023 | 207.05 | 211.74 | 205.19 | 205.56 | 128,535 | -1.74(-0.84%) |
Dec 19, 2023 | 206.47 | 209.36 | 206.47 | 207.29 | 110,557 | +2.53(+1.24%) |
Dec 18, 2023 | 204.29 | 205.50 | 202.69 | 204.76 | 94,628 | +0.37(+0.18%) |
Dec 15, 2023 | 206.16 | 208.11 | 204.34 | 204.39 | 381,832 | -1.81(-0.88%) |
Dec 14, 2023 | 203.36 | 207.35 | 203.36 | 206.20 | 114,156 | +5.28(+2.63%) |
Dec 13, 2023 | 197.58 | 202.57 | 196.34 | 200.92 | 145,710 | +2.88(+1.45%) |
Dec 12, 2023 | 198.56 | 198.83 | 196.98 | 198.04 | 115,154 | +0.04(+0.02%) |
Dec 11, 2023 | 196.90 | 198.49 | 196.90 | 198.00 | 96,591 | +0.67(+0.34%) |
Dec 08, 2023 | 196.93 | 199.70 | 196.93 | 197.33 | 100,522 | +0.34(+0.17%) |
Dec 07, 2023 | 196.04 | 197.45 | 195.74 | 196.99 | 97,169 | +1.84(+0.94%) |
Dec 06, 2023 | 197.00 | 198.84 | 195.14 | 195.16 | 85,241 | -0.08(-0.04%) |
Dec 05, 2023 | 197.23 | 197.23 | 194.80 | 195.24 | 79,250 | -1.99(-1.01%) |
Dec 04, 2023 | 195.45 | 197.58 | 195.45 | 197.22 | 87,001 | +1.11(+0.56%) |