Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 193.12 | 195.17 | 191.29 | 193.89 | 446,658 | +2.91(+1.52%) |
Feb 28, 2024 | 187.41 | 191.31 | 187.41 | 190.98 | 222,030 | +3.42(+1.82%) |
Feb 27, 2024 | 187.01 | 188.20 | 185.80 | 187.56 | 226,387 | +0.94(+0.50%) |
Feb 26, 2024 | 183.71 | 186.62 | 182.68 | 186.62 | 199,520 | +2.86(+1.56%) |
Feb 23, 2024 | 180.11 | 183.92 | 179.79 | 183.76 | 209,390 | +3.96(+2.20%) |
Feb 22, 2024 | 178.89 | 181.00 | 178.25 | 179.80 | 195,991 | +2.57(+1.45%) |
Feb 21, 2024 | 174.22 | 177.35 | 172.96 | 177.23 | 247,912 | +1.87(+1.07%) |
Feb 20, 2024 | 182.75 | 183.55 | 174.72 | 175.36 | 292,406 | -7.39(-4.04%) |
Feb 16, 2024 | 179.91 | 183.39 | 179.91 | 182.75 | 353,934 | +2.00(+1.11%) |
Feb 15, 2024 | 182.00 | 183.94 | 179.58 | 180.75 | 228,964 | +0.38(+0.21%) |
Feb 14, 2024 | 184.44 | 184.44 | 178.75 | 180.37 | 338,759 | -2.34(-1.28%) |
Feb 13, 2024 | 183.80 | 186.72 | 181.15 | 182.71 | 369,884 | -5.13(-2.73%) |
Feb 12, 2024 | 187.23 | 191.22 | 186.47 | 187.84 | 201,211 | +0.89(+0.48%) |
Feb 09, 2024 | 189.81 | 190.53 | 186.21 | 186.95 | 287,306 | -2.86(-1.51%) |
Feb 08, 2024 | 192.80 | 193.94 | 189.35 | 189.81 | 181,269 | -2.60(-1.35%) |
Feb 07, 2024 | 187.52 | 196.16 | 183.50 | 192.41 | 281,100 | -0.91(-0.47%) |
Feb 06, 2024 | 192.53 | 193.81 | 190.57 | 193.32 | 272,326 | +1.67(+0.87%) |
Feb 05, 2024 | 193.70 | 193.70 | 190.59 | 191.65 | 182,959 | -3.10(-1.59%) |
Feb 02, 2024 | 194.92 | 195.99 | 193.12 | 194.75 | 151,477 | -0.82(-0.42%) |
Feb 01, 2024 | 193.00 | 196.26 | 193.00 | 195.57 | 153,293 | +3.58(+1.86%) |
Jan 31, 2024 | 201.33 | 201.33 | 191.79 | 191.99 | 186,743 | -9.75(-4.83%) |
Jan 30, 2024 | 202.48 | 202.93 | 200.01 | 201.74 | 123,863 | -1.49(-0.73%) |
Jan 29, 2024 | 200.79 | 203.97 | 200.15 | 203.23 | 185,173 | +1.79(+0.89%) |
Jan 26, 2024 | 202.35 | 204.72 | 200.26 | 201.44 | 97,474 | -0.61(-0.30%) |
Jan 25, 2024 | 206.39 | 210.00 | 201.87 | 202.05 | 117,117 | -2.74(-1.34%) |
Jan 24, 2024 | 205.72 | 207.25 | 204.41 | 204.79 | 120,211 | +0.07(+0.03%) |
Jan 23, 2024 | 207.57 | 209.10 | 203.64 | 204.72 | 140,150 | -1.54(-0.75%) |
Jan 22, 2024 | 205.15 | 207.22 | 203.43 | 206.26 | 157,414 | +3.29(+1.62%) |
Jan 19, 2024 | 199.89 | 203.83 | 198.42 | 202.97 | 262,550 | +4.36(+2.20%) |
Jan 18, 2024 | 198.33 | 199.85 | 196.49 | 198.61 | 201,491 | +0.50(+0.25%) |
Jan 17, 2024 | 195.84 | 198.80 | 195.52 | 198.11 | 187,592 | -0.29(-0.15%) |
Jan 16, 2024 | 198.56 | 200.15 | 197.03 | 198.40 | 148,651 | -2.12(-1.06%) |
Jan 12, 2024 | 200.67 | 201.40 | 199.16 | 200.52 | 142,924 | +2.24(+1.13%) |
Jan 11, 2024 | 201.50 | 204.33 | 197.88 | 198.28 | 183,543 | -3.49(-1.73%) |
Jan 10, 2024 | 202.99 | 204.93 | 201.51 | 201.77 | 133,163 | -1.43(-0.70%) |
Jan 09, 2024 | 206.33 | 208.69 | 202.91 | 203.20 | 152,782 | -5.70(-2.73%) |
Jan 08, 2024 | 208.86 | 210.18 | 207.40 | 208.90 | 177,002 | +0.67(+0.32%) |
Jan 05, 2024 | 208.12 | 211.94 | 207.73 | 208.23 | 94,814 | -0.15(-0.07%) |
Jan 04, 2024 | 208.00 | 212.10 | 206.39 | 208.38 | 146,043 | +0.53(+0.25%) |
Jan 03, 2024 | 214.47 | 215.83 | 207.81 | 207.85 | 145,951 | -9.04(-4.17%) |
Jan 02, 2024 | 215.83 | 218.28 | 214.44 | 216.89 | 171,770 | -3.26(-1.48%) |
Dec 29, 2023 | 220.62 | 223.16 | 219.88 | 220.15 | 108,727 | -0.47(-0.21%) |
Dec 28, 2023 | 220.57 | 221.98 | 220.00 | 220.62 | 75,887 | -0.64(-0.29%) |
Dec 27, 2023 | 221.00 | 222.49 | 219.98 | 221.26 | 83,976 | -0.56(-0.25%) |
Dec 26, 2023 | 219.55 | 222.12 | 217.93 | 221.82 | 77,054 | +3.45(+1.58%) |
Dec 22, 2023 | 217.00 | 219.42 | 215.64 | 218.37 | 126,905 | +2.14(+0.99%) |
Dec 21, 2023 | 212.68 | 216.37 | 212.68 | 216.23 | 126,737 | +4.53(+2.14%) |
Dec 20, 2023 | 215.19 | 218.91 | 211.02 | 211.70 | 144,461 | -3.20(-1.49%) |
Dec 19, 2023 | 216.05 | 216.47 | 213.07 | 214.90 | 170,896 | -0.24(-0.11%) |
Dec 18, 2023 | 209.22 | 215.32 | 208.24 | 215.14 | 179,889 | +7.49(+3.61%) |
Dec 15, 2023 | 207.04 | 209.54 | 206.72 | 207.65 | 360,586 | +0.99(+0.48%) |
Dec 14, 2023 | 204.11 | 209.52 | 203.54 | 206.66 | 247,251 | +4.31(+2.13%) |
Dec 13, 2023 | 198.49 | 202.58 | 196.41 | 202.35 | 147,960 | +3.57(+1.80%) |
Dec 12, 2023 | 199.98 | 200.00 | 197.61 | 198.78 | 164,353 | -1.58(-0.79%) |
Dec 11, 2023 | 198.58 | 200.78 | 196.24 | 200.36 | 162,160 | +1.37(+0.69%) |
Dec 08, 2023 | 194.21 | 200.07 | 194.21 | 198.99 | 154,997 | +3.53(+1.81%) |
Dec 07, 2023 | 194.82 | 196.98 | 193.45 | 195.46 | 141,540 | +1.25(+0.64%) |
Dec 06, 2023 | 195.29 | 197.90 | 193.91 | 194.21 | 129,566 | -0.82(-0.42%) |
Dec 05, 2023 | 201.33 | 201.33 | 194.11 | 195.03 | 164,089 | -7.26(-3.59%) |
Dec 04, 2023 | 196.44 | 203.81 | 194.30 | 202.29 | 233,155 | +4.15(+2.09%) |