Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 219.00 | 223.96 | 218.00 | 223.01 | 1,103,723 | +5.59(+2.57%) |
Feb 28, 2024 | 218.63 | 220.74 | 213.75 | 217.42 | 749,347 | -0.02(-0.01%) |
Feb 27, 2024 | 218.80 | 218.80 | 215.21 | 217.44 | 538,668 | +1.44(+0.67%) |
Feb 26, 2024 | 213.90 | 218.79 | 207.68 | 216.00 | 1,856,255 | +8.10(+3.90%) |
Feb 23, 2024 | 209.20 | 210.48 | 205.44 | 207.90 | 841,311 | +0.29(+0.14%) |
Feb 22, 2024 | 213.99 | 217.56 | 207.16 | 207.61 | 1,146,673 | -0.37(-0.18%) |
Feb 21, 2024 | 211.00 | 213.28 | 206.72 | 207.98 | 1,231,340 | -9.34(-4.30%) |
Feb 20, 2024 | 224.45 | 224.70 | 214.50 | 217.32 | 1,227,172 | -7.98(-3.54%) |
Feb 16, 2024 | 222.00 | 228.51 | 220.00 | 225.30 | 1,243,920 | +3.14(+1.41%) |
Feb 15, 2024 | 220.33 | 222.28 | 216.05 | 222.16 | 1,115,241 | +2.21(+1.00%) |
Feb 14, 2024 | 217.07 | 220.62 | 215.18 | 219.95 | 1,444,190 | +4.84(+2.25%) |
Feb 13, 2024 | 205.63 | 222.01 | 205.50 | 215.11 | 2,169,889 | +3.10(+1.46%) |
Feb 12, 2024 | 199.00 | 217.84 | 197.00 | 212.01 | 5,161,682 | -23.91(-10.13%) |
Feb 09, 2024 | 231.58 | 239.22 | 229.36 | 235.92 | 2,290,838 | +8.85(+3.90%) |
Feb 08, 2024 | 219.03 | 228.18 | 219.00 | 227.07 | 1,125,828 | +9.11(+4.18%) |
Feb 07, 2024 | 218.82 | 220.74 | 216.40 | 217.96 | 712,578 | +2.60(+1.21%) |
Feb 06, 2024 | 214.71 | 217.25 | 208.66 | 215.36 | 539,612 | +3.42(+1.61%) |
Feb 05, 2024 | 214.05 | 217.22 | 207.35 | 211.94 | 415,360 | -2.12(-0.99%) |
Feb 02, 2024 | 211.50 | 216.94 | 209.00 | 214.06 | 441,065 | +2.94(+1.39%) |
Feb 01, 2024 | 211.92 | 212.25 | 201.65 | 211.12 | 490,076 | +1.08(+0.51%) |
Jan 31, 2024 | 215.66 | 216.89 | 208.53 | 210.04 | 594,879 | -8.04(-3.69%) |
Jan 30, 2024 | 219.30 | 219.30 | 216.69 | 218.08 | 468,085 | -0.72(-0.33%) |
Jan 29, 2024 | 211.82 | 219.33 | 211.82 | 218.80 | 729,644 | +10.17(+4.87%) |
Jan 26, 2024 | 205.31 | 210.14 | 205.00 | 208.63 | 575,805 | +0.63(+0.30%) |
Jan 25, 2024 | 211.01 | 214.35 | 205.85 | 208.00 | 496,040 | -1.71(-0.82%) |
Jan 24, 2024 | 218.33 | 218.97 | 209.19 | 209.71 | 709,319 | -6.28(-2.91%) |
Jan 23, 2024 | 205.69 | 216.92 | 205.22 | 215.99 | 1,135,400 | +13.05(+6.43%) |
Jan 22, 2024 | 200.00 | 209.77 | 199.00 | 202.94 | 1,001,314 | +7.31(+3.74%) |
Jan 19, 2024 | 194.89 | 195.90 | 190.90 | 195.63 | 353,126 | +2.59(+1.34%) |
Jan 18, 2024 | 194.38 | 196.40 | 188.26 | 193.04 | 497,510 | +1.93(+1.01%) |
Jan 17, 2024 | 193.00 | 193.76 | 186.10 | 191.11 | 473,574 | -4.08(-2.09%) |
Jan 16, 2024 | 189.44 | 195.45 | 187.12 | 195.19 | 509,508 | +4.48(+2.35%) |
Jan 12, 2024 | 193.73 | 195.37 | 189.75 | 190.71 | 423,667 | -2.48(-1.28%) |
Jan 11, 2024 | 194.48 | 197.39 | 188.50 | 193.19 | 481,585 | +1.03(+0.54%) |
Jan 10, 2024 | 192.78 | 196.99 | 191.54 | 192.16 | 671,509 | +0.11(+0.06%) |
Jan 09, 2024 | 183.39 | 193.14 | 182.43 | 192.05 | 1,208,355 | +6.58(+3.55%) |
Jan 08, 2024 | 178.73 | 189.34 | 178.14 | 185.47 | 765,722 | +8.68(+4.91%) |
Jan 05, 2024 | 177.73 | 181.18 | 175.97 | 176.79 | 785,364 | +4.69(+2.73%) |
Jan 04, 2024 | 171.24 | 173.07 | 170.00 | 172.10 | 366,312 | +0.18(+0.10%) |
Jan 03, 2024 | 173.50 | 179.73 | 171.42 | 171.92 | 581,485 | -5.97(-3.36%) |
Jan 02, 2024 | 183.82 | 185.53 | 177.48 | 177.89 | 857,786 | -9.92(-5.28%) |
Dec 29, 2023 | 191.29 | 193.71 | 187.00 | 187.81 | 216,027 | -3.08(-1.61%) |
Dec 28, 2023 | 189.00 | 191.62 | 186.58 | 190.89 | 354,242 | +1.40(+0.74%) |
Dec 27, 2023 | 190.00 | 192.69 | 189.14 | 189.49 | 244,098 | +0.42(+0.22%) |
Dec 26, 2023 | 190.00 | 191.48 | 188.12 | 189.07 | 237,171 | -0.39(-0.21%) |
Dec 22, 2023 | 189.00 | 190.86 | 186.01 | 189.46 | 534,882 | +1.33(+0.71%) |
Dec 21, 2023 | 192.54 | 194.09 | 186.51 | 188.13 | 552,290 | -1.58(-0.83%) |
Dec 20, 2023 | 189.92 | 196.78 | 189.33 | 189.71 | 775,451 | -4.65(-2.39%) |
Dec 19, 2023 | 198.51 | 199.68 | 190.03 | 194.36 | 1,471,198 | -2.67(-1.36%) |
Dec 18, 2023 | 189.15 | 198.10 | 188.85 | 197.03 | 991,510 | +7.96(+4.21%) |
Dec 15, 2023 | 192.57 | 194.01 | 187.04 | 189.07 | 953,066 | -1.70(-0.89%) |
Dec 14, 2023 | 185.51 | 195.14 | 184.24 | 190.77 | 1,718,979 | +9.27(+5.11%) |
Dec 13, 2023 | 176.06 | 182.70 | 173.73 | 181.50 | 648,721 | +6.08(+3.47%) |
Dec 12, 2023 | 177.94 | 178.89 | 174.12 | 175.42 | 607,298 | -2.58(-1.45%) |
Dec 11, 2023 | 175.00 | 181.46 | 175.00 | 178.00 | 567,285 | +2.97(+1.70%) |
Dec 08, 2023 | 173.85 | 176.75 | 173.50 | 175.03 | 535,601 | +0.95(+0.55%) |
Dec 07, 2023 | 180.38 | 180.38 | 172.21 | 174.08 | 658,792 | -2.72(-1.54%) |
Dec 06, 2023 | 183.00 | 185.81 | 172.65 | 176.80 | 1,652,157 | -5.92(-3.24%) |
Dec 05, 2023 | 181.53 | 182.93 | 179.34 | 182.72 | 800,505 | +0.58(+0.32%) |
Dec 04, 2023 | 175.13 | 185.77 | 175.05 | 182.14 | 1,757,022 | +5.77(+3.27%) |