Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 194.35 | 195.39 | 193.29 | 195.29 | 964,340 | +0.88(+0.45%) |
Feb 28, 2024 | 192.79 | 194.98 | 192.79 | 194.41 | 363,087 | +0.85(+0.44%) |
Feb 27, 2024 | 192.18 | 193.96 | 192.05 | 193.56 | 504,945 | +0.54(+0.28%) |
Feb 26, 2024 | 196.00 | 196.00 | 192.62 | 193.02 | 548,528 | -3.54(-1.80%) |
Feb 23, 2024 | 194.36 | 196.84 | 194.36 | 196.56 | 398,748 | +2.29(+1.18%) |
Feb 22, 2024 | 194.11 | 196.43 | 193.13 | 194.27 | 635,254 | +1.49(+0.77%) |
Feb 21, 2024 | 192.50 | 193.21 | 191.46 | 192.78 | 519,216 | +0.55(+0.29%) |
Feb 20, 2024 | 193.34 | 195.20 | 192.00 | 192.23 | 569,280 | -2.01(-1.03%) |
Feb 16, 2024 | 196.91 | 197.62 | 194.10 | 194.24 | 586,430 | -3.58(-1.81%) |
Feb 15, 2024 | 195.90 | 197.85 | 194.69 | 197.82 | 605,379 | +2.49(+1.27%) |
Feb 14, 2024 | 194.08 | 196.37 | 193.31 | 195.33 | 586,090 | +0.82(+0.42%) |
Feb 13, 2024 | 195.33 | 196.50 | 192.94 | 194.51 | 653,878 | -1.33(-0.68%) |
Feb 12, 2024 | 197.61 | 198.35 | 193.91 | 195.84 | 1,140,120 | -2.54(-1.28%) |
Feb 09, 2024 | 202.22 | 203.00 | 197.08 | 198.38 | 1,484,767 | -2.64(-1.31%) |
Feb 08, 2024 | 201.00 | 201.70 | 199.82 | 201.02 | 789,656 | +0.74(+0.37%) |
Feb 07, 2024 | 199.34 | 201.47 | 198.41 | 200.28 | 864,075 | +1.57(+0.79%) |
Feb 06, 2024 | 199.05 | 200.65 | 198.26 | 198.71 | 513,704 | +0.36(+0.18%) |
Feb 05, 2024 | 199.32 | 199.98 | 197.56 | 198.35 | 556,547 | -1.25(-0.63%) |
Feb 02, 2024 | 201.17 | 201.17 | 198.52 | 199.60 | 427,454 | -0.65(-0.32%) |
Feb 01, 2024 | 199.00 | 200.86 | 198.32 | 200.25 | 546,073 | +1.37(+0.69%) |
Jan 31, 2024 | 200.80 | 203.46 | 198.22 | 198.88 | 705,919 | -2.92(-1.45%) |
Jan 30, 2024 | 202.90 | 203.65 | 201.22 | 201.80 | 1,042,296 | -1.10(-0.54%) |
Jan 29, 2024 | 203.01 | 204.82 | 202.24 | 202.90 | 433,774 | -0.21(-0.10%) |
Jan 26, 2024 | 203.24 | 203.36 | 201.55 | 203.11 | 287,184 | +0.07(+0.03%) |
Jan 25, 2024 | 204.39 | 205.59 | 202.23 | 203.04 | 341,380 | -0.94(-0.46%) |
Jan 24, 2024 | 206.86 | 208.03 | 203.85 | 203.98 | 314,009 | -2.37(-1.15%) |
Jan 23, 2024 | 206.17 | 207.56 | 205.86 | 206.35 | 230,436 | +1.09(+0.53%) |
Jan 22, 2024 | 206.52 | 207.70 | 205.22 | 205.26 | 336,227 | -0.11(-0.05%) |
Jan 19, 2024 | 204.50 | 206.89 | 204.04 | 205.37 | 359,141 | +1.38(+0.68%) |
Jan 18, 2024 | 200.75 | 204.89 | 200.25 | 203.99 | 350,270 | +2.15(+1.07%) |
Jan 17, 2024 | 201.49 | 203.47 | 201.06 | 201.84 | 414,916 | -0.60(-0.30%) |
Jan 16, 2024 | 203.44 | 204.06 | 202.00 | 202.44 | 382,008 | -1.74(-0.85%) |
Jan 12, 2024 | 205.14 | 205.87 | 203.97 | 204.18 | 282,955 | +0.42(+0.21%) |
Jan 11, 2024 | 203.08 | 204.31 | 201.62 | 203.76 | 446,232 | +0.34(+0.17%) |
Jan 10, 2024 | 199.19 | 203.58 | 199.19 | 203.42 | 610,416 | +5.85(+2.96%) |
Jan 09, 2024 | 198.12 | 199.10 | 197.27 | 197.57 | 419,868 | -1.43(-0.72%) |
Jan 08, 2024 | 197.66 | 199.06 | 196.63 | 199.00 | 432,911 | +2.09(+1.06%) |
Jan 05, 2024 | 198.48 | 200.24 | 196.45 | 196.91 | 475,759 | -1.57(-0.79%) |
Jan 04, 2024 | 201.31 | 201.81 | 198.30 | 198.48 | 497,912 | -2.73(-1.36%) |
Jan 03, 2024 | 200.65 | 202.02 | 198.83 | 201.21 | 711,756 | -0.35(-0.17%) |
Jan 02, 2024 | 204.00 | 205.13 | 200.34 | 201.56 | 573,524 | -4.40(-2.14%) |
Dec 29, 2023 | 206.66 | 207.12 | 204.50 | 205.96 | 450,213 | -0.32(-0.16%) |
Dec 28, 2023 | 207.08 | 207.25 | 205.77 | 206.28 | 300,593 | +0.53(+0.26%) |
Dec 27, 2023 | 205.76 | 206.82 | 204.77 | 205.75 | 345,326 | -1.08(-0.52%) |
Dec 26, 2023 | 205.48 | 207.28 | 205.05 | 206.83 | 419,028 | +0.44(+0.21%) |
Dec 22, 2023 | 204.60 | 206.51 | 204.06 | 206.39 | 362,081 | +1.93(+0.94%) |
Dec 21, 2023 | 204.55 | 205.86 | 203.00 | 204.46 | 447,391 | +0.18(+0.09%) |
Dec 20, 2023 | 205.13 | 207.02 | 203.41 | 204.28 | 752,262 | -0.86(-0.42%) |
Dec 19, 2023 | 206.40 | 207.39 | 204.47 | 205.14 | 993,595 | -1.11(-0.54%) |
Dec 18, 2023 | 208.39 | 209.47 | 205.49 | 206.25 | 942,625 | -0.40(-0.19%) |
Dec 15, 2023 | 208.75 | 210.02 | 204.82 | 206.65 | 1,689,139 | -3.84(-1.82%) |
Dec 14, 2023 | 220.40 | 220.91 | 210.45 | 210.49 | 835,861 | -9.53(-4.33%) |
Dec 13, 2023 | 217.28 | 220.51 | 217.00 | 220.02 | 437,050 | +3.21(+1.48%) |
Dec 12, 2023 | 214.85 | 217.12 | 213.84 | 216.81 | 535,324 | +2.82(+1.32%) |
Dec 11, 2023 | 212.69 | 214.27 | 212.52 | 213.99 | 468,492 | +1.02(+0.48%) |
Dec 08, 2023 | 214.10 | 215.27 | 212.11 | 212.97 | 477,958 | -1.62(-0.75%) |
Dec 07, 2023 | 216.18 | 216.79 | 214.44 | 214.59 | 440,613 | -1.39(-0.64%) |
Dec 06, 2023 | 216.46 | 218.21 | 215.40 | 215.98 | 395,463 | -1.20(-0.55%) |
Dec 05, 2023 | 218.54 | 218.79 | 215.20 | 217.18 | 601,372 | -1.55(-0.71%) |
Dec 04, 2023 | 217.28 | 219.60 | 216.75 | 218.73 | 506,052 | +0.96(+0.44%) |