Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 226.92 | 228.02 | 224.33 | 225.51 | 1,699,493 | +0.14(+0.06%) |
Feb 28, 2024 | 222.46 | 226.32 | 221.06 | 225.37 | 924,854 | +2.45(+1.10%) |
Feb 27, 2024 | 224.00 | 224.80 | 221.01 | 222.92 | 1,029,435 | -1.08(-0.48%) |
Feb 26, 2024 | 222.00 | 225.37 | 221.75 | 224.00 | 790,762 | +2.36(+1.06%) |
Feb 23, 2024 | 223.00 | 224.67 | 219.80 | 221.64 | 642,249 | -0.53(-0.24%) |
Feb 22, 2024 | 220.75 | 222.66 | 217.60 | 222.17 | 870,440 | +5.80(+2.68%) |
Feb 21, 2024 | 215.52 | 217.13 | 214.20 | 216.37 | 747,827 | -2.39(-1.09%) |
Feb 20, 2024 | 217.75 | 220.07 | 216.11 | 218.76 | 951,870 | -0.59(-0.27%) |
Feb 16, 2024 | 222.60 | 223.37 | 219.31 | 219.35 | 1,014,281 | -4.21(-1.88%) |
Feb 15, 2024 | 222.11 | 224.28 | 221.06 | 223.56 | 740,834 | +2.89(+1.31%) |
Feb 14, 2024 | 215.89 | 222.10 | 215.12 | 220.67 | 934,293 | +6.74(+3.15%) |
Feb 13, 2024 | 212.00 | 217.00 | 211.46 | 213.93 | 992,261 | -4.53(-2.07%) |
Feb 12, 2024 | 216.78 | 220.19 | 216.78 | 218.46 | 854,882 | +1.70(+0.78%) |
Feb 09, 2024 | 216.25 | 220.41 | 215.98 | 216.76 | 946,744 | +1.37(+0.64%) |
Feb 08, 2024 | 214.00 | 217.69 | 213.60 | 215.39 | 775,693 | +0.83(+0.39%) |
Feb 07, 2024 | 210.50 | 214.97 | 209.71 | 214.56 | 959,409 | +5.23(+2.50%) |
Feb 06, 2024 | 206.26 | 210.41 | 205.71 | 209.33 | 834,744 | +5.09(+2.49%) |
Feb 05, 2024 | 205.97 | 206.32 | 201.24 | 204.24 | 791,054 | -2.56(-1.24%) |
Feb 02, 2024 | 204.00 | 208.07 | 202.34 | 206.80 | 864,446 | +2.81(+1.38%) |
Feb 01, 2024 | 203.71 | 206.45 | 198.22 | 203.99 | 2,105,094 | -3.42(-1.65%) |
Jan 31, 2024 | 210.00 | 213.35 | 207.40 | 207.41 | 993,820 | -3.50(-1.66%) |
Jan 30, 2024 | 213.95 | 214.54 | 210.51 | 210.91 | 765,293 | -2.51(-1.18%) |
Jan 29, 2024 | 209.25 | 213.43 | 208.07 | 213.42 | 993,774 | +4.69(+2.25%) |
Jan 26, 2024 | 208.20 | 209.88 | 207.78 | 208.73 | 407,751 | +0.53(+0.25%) |
Jan 25, 2024 | 209.63 | 209.64 | 206.22 | 208.20 | 612,345 | -0.89(-0.43%) |
Jan 24, 2024 | 212.02 | 214.15 | 208.95 | 209.09 | 717,208 | -2.69(-1.27%) |
Jan 23, 2024 | 210.00 | 212.42 | 208.72 | 211.78 | 639,509 | +2.40(+1.15%) |
Jan 22, 2024 | 208.94 | 210.69 | 207.53 | 209.38 | 972,986 | +2.23(+1.08%) |
Jan 19, 2024 | 204.52 | 207.83 | 202.00 | 207.15 | 808,146 | +2.65(+1.30%) |
Jan 18, 2024 | 202.00 | 204.61 | 200.74 | 204.50 | 795,344 | +2.61(+1.29%) |
Jan 17, 2024 | 204.72 | 205.92 | 201.51 | 201.89 | 1,301,933 | -5.33(-2.57%) |
Jan 16, 2024 | 206.92 | 208.69 | 204.65 | 207.22 | 1,118,427 | -1.47(-0.70%) |
Jan 12, 2024 | 203.80 | 209.44 | 203.28 | 208.69 | 2,002,873 | +4.46(+2.18%) |
Jan 11, 2024 | 195.00 | 204.61 | 194.05 | 204.23 | 1,687,632 | +10.34(+5.33%) |
Jan 10, 2024 | 193.70 | 195.29 | 191.38 | 193.89 | 591,214 | +0.89(+0.46%) |
Jan 09, 2024 | 189.41 | 193.28 | 189.41 | 193.00 | 875,080 | +2.46(+1.29%) |
Jan 08, 2024 | 185.41 | 190.57 | 182.77 | 190.54 | 991,999 | +4.85(+2.61%) |
Jan 05, 2024 | 184.14 | 187.35 | 184.14 | 185.69 | 708,618 | -0.42(-0.23%) |
Jan 04, 2024 | 184.82 | 186.59 | 184.37 | 186.11 | 670,840 | +0.92(+0.50%) |
Jan 03, 2024 | 187.00 | 188.41 | 185.05 | 185.19 | 1,154,124 | -3.99(-2.11%) |
Jan 02, 2024 | 191.16 | 191.51 | 187.89 | 189.18 | 1,015,180 | -3.34(-1.73%) |
Dec 29, 2023 | 193.87 | 196.26 | 192.50 | 192.52 | 979,510 | -1.49(-0.77%) |
Dec 28, 2023 | 191.07 | 194.37 | 191.06 | 194.01 | 884,664 | +3.16(+1.66%) |
Dec 27, 2023 | 190.96 | 191.70 | 188.77 | 190.85 | 1,115,011 | +0.79(+0.42%) |
Dec 26, 2023 | 190.95 | 191.91 | 190.03 | 190.06 | 797,173 | -0.79(-0.41%) |
Dec 22, 2023 | 188.25 | 191.15 | 187.46 | 190.85 | 1,349,241 | +3.83(+2.05%) |
Dec 21, 2023 | 185.48 | 188.54 | 184.72 | 187.02 | 1,619,714 | +4.04(+2.21%) |
Dec 20, 2023 | 182.90 | 186.55 | 181.13 | 182.98 | 1,590,104 | -0.42(-0.23%) |
Dec 19, 2023 | 183.60 | 184.24 | 181.95 | 183.40 | 1,677,716 | +1.35(+0.74%) |
Dec 18, 2023 | 180.80 | 183.39 | 180.50 | 182.05 | 1,462,941 | +1.38(+0.76%) |
Dec 15, 2023 | 183.11 | 187.25 | 180.23 | 180.67 | 2,381,403 | -2.17(-1.19%) |
Dec 14, 2023 | 179.74 | 184.62 | 179.65 | 182.84 | 2,415,622 | +5.47(+3.08%) |
Dec 13, 2023 | 175.61 | 177.37 | 172.74 | 177.37 | 2,105,460 | +2.21(+1.26%) |
Dec 12, 2023 | 174.52 | 176.16 | 172.98 | 175.16 | 1,768,681 | +0.68(+0.39%) |
Dec 11, 2023 | 171.55 | 174.62 | 169.97 | 174.48 | 1,684,505 | +1.77(+1.02%) |
Dec 08, 2023 | 174.85 | 175.41 | 171.56 | 172.71 | 1,388,568 | -0.24(-0.14%) |
Dec 07, 2023 | 173.33 | 174.70 | 165.12 | 172.95 | 2,913,684 | -5.44(-3.05%) |
Dec 06, 2023 | 179.00 | 181.26 | 178.00 | 178.39 | 2,419,831 | +0.43(+0.24%) |
Dec 05, 2023 | 178.24 | 179.53 | 176.41 | 177.96 | 1,232,352 | -1.05(-0.59%) |
Dec 04, 2023 | 176.98 | 180.48 | 176.19 | 179.01 | 1,298,580 | +0.17(+0.10%) |