Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 296.68 | 305.49 | 293.38 | 305.22 | 653,535 | +11.82(+4.03%) |
Feb 28, 2024 | 290.67 | 294.45 | 287.68 | 293.40 | 501,493 | +2.74(+0.94%) |
Feb 27, 2024 | 288.53 | 291.69 | 281.48 | 290.67 | 433,444 | +6.46(+2.27%) |
Feb 26, 2024 | 279.46 | 284.96 | 273.91 | 284.21 | 524,530 | +5.61(+2.01%) |
Feb 23, 2024 | 267.45 | 291.92 | 265.97 | 278.60 | 776,300 | +31.16(+12.59%) |
Feb 22, 2024 | 242.44 | 249.75 | 242.44 | 247.44 | 351,525 | +5.98(+2.48%) |
Feb 21, 2024 | 246.05 | 246.44 | 239.40 | 241.46 | 337,682 | -5.13(-2.08%) |
Feb 20, 2024 | 243.97 | 246.75 | 241.24 | 246.59 | 409,385 | -1.50(-0.60%) |
Feb 16, 2024 | 250.76 | 252.37 | 247.14 | 248.09 | 297,583 | -4.29(-1.70%) |
Feb 15, 2024 | 249.56 | 252.67 | 245.12 | 252.38 | 442,185 | +5.17(+2.09%) |
Feb 14, 2024 | 240.47 | 247.27 | 239.72 | 247.21 | 270,479 | +9.86(+4.16%) |
Feb 13, 2024 | 236.61 | 240.00 | 232.70 | 237.34 | 383,233 | -5.97(-2.45%) |
Feb 12, 2024 | 239.60 | 245.44 | 238.34 | 243.31 | 310,798 | +3.21(+1.34%) |
Feb 09, 2024 | 235.71 | 240.97 | 235.36 | 240.10 | 266,950 | +3.32(+1.40%) |
Feb 08, 2024 | 231.82 | 237.94 | 231.82 | 236.78 | 275,239 | +5.21(+2.25%) |
Feb 07, 2024 | 227.67 | 233.53 | 224.57 | 231.56 | 298,360 | +5.38(+2.38%) |
Feb 06, 2024 | 223.70 | 226.31 | 222.50 | 226.18 | 204,216 | +2.49(+1.11%) |
Feb 05, 2024 | 228.14 | 228.54 | 220.62 | 223.70 | 264,638 | -7.21(-3.12%) |
Feb 02, 2024 | 222.08 | 231.53 | 222.08 | 230.91 | 275,534 | +6.28(+2.80%) |
Feb 01, 2024 | 218.69 | 225.02 | 217.19 | 224.63 | 249,431 | +7.52(+3.46%) |
Jan 31, 2024 | 221.79 | 221.80 | 215.92 | 217.11 | 446,505 | -4.70(-2.12%) |
Jan 30, 2024 | 212.30 | 221.83 | 212.30 | 221.81 | 371,928 | +9.17(+4.31%) |
Jan 29, 2024 | 206.87 | 212.77 | 206.50 | 212.65 | 236,149 | +5.64(+2.72%) |
Jan 26, 2024 | 205.75 | 208.09 | 205.43 | 207.01 | 174,879 | +1.81(+0.88%) |
Jan 25, 2024 | 202.90 | 205.55 | 201.28 | 205.20 | 261,821 | +5.04(+2.52%) |
Jan 24, 2024 | 205.50 | 205.50 | 199.82 | 200.16 | 168,960 | -3.64(-1.79%) |
Jan 23, 2024 | 209.65 | 209.65 | 201.86 | 203.80 | 159,699 | -5.25(-2.51%) |
Jan 22, 2024 | 206.89 | 209.61 | 206.43 | 209.05 | 153,520 | +4.69(+2.30%) |
Jan 19, 2024 | 205.44 | 206.34 | 200.28 | 204.36 | 246,445 | +0.13(+0.06%) |
Jan 18, 2024 | 204.21 | 206.98 | 202.43 | 204.23 | 211,482 | +2.13(+1.05%) |
Jan 17, 2024 | 199.89 | 203.49 | 197.97 | 202.10 | 206,477 | +0.22(+0.11%) |
Jan 16, 2024 | 201.28 | 203.24 | 200.01 | 201.88 | 258,992 | -1.11(-0.55%) |
Jan 12, 2024 | 207.50 | 207.54 | 202.75 | 202.99 | 401,513 | -2.44(-1.19%) |
Jan 11, 2024 | 202.20 | 205.82 | 200.48 | 205.43 | 822,162 | +2.65(+1.30%) |
Jan 10, 2024 | 198.66 | 202.97 | 198.66 | 202.78 | 217,046 | +4.17(+2.10%) |
Jan 09, 2024 | 196.34 | 199.55 | 193.98 | 198.61 | 145,645 | -0.01(-0.01%) |
Jan 08, 2024 | 196.13 | 198.92 | 195.47 | 198.62 | 150,502 | +3.06(+1.56%) |
Jan 05, 2024 | 196.35 | 198.29 | 194.88 | 195.56 | 207,969 | -1.39(-0.70%) |
Jan 04, 2024 | 195.44 | 197.62 | 194.81 | 196.95 | 364,996 | +1.32(+0.67%) |
Jan 03, 2024 | 199.67 | 199.67 | 194.31 | 195.63 | 349,708 | -6.11(-3.03%) |
Jan 02, 2024 | 204.04 | 205.55 | 199.69 | 201.74 | 211,896 | -3.58(-1.75%) |
Dec 29, 2023 | 205.49 | 207.47 | 205.11 | 205.33 | 227,912 | -0.79(-0.38%) |
Dec 28, 2023 | 207.24 | 207.94 | 204.76 | 206.12 | 139,975 | -0.93(-0.45%) |
Dec 27, 2023 | 208.74 | 210.36 | 206.12 | 207.05 | 150,952 | -1.85(-0.88%) |
Dec 26, 2023 | 207.95 | 209.90 | 207.49 | 208.89 | 137,961 | +1.47(+0.71%) |
Dec 22, 2023 | 207.66 | 209.44 | 206.47 | 207.43 | 236,328 | +1.24(+0.60%) |
Dec 21, 2023 | 208.30 | 209.80 | 205.81 | 206.19 | 240,441 | -0.55(-0.27%) |
Dec 20, 2023 | 206.63 | 211.25 | 205.71 | 206.74 | 378,974 | -0.16(-0.08%) |
Dec 19, 2023 | 205.40 | 208.59 | 204.18 | 206.90 | 253,523 | +4.15(+2.05%) |
Dec 18, 2023 | 204.40 | 205.90 | 201.73 | 202.74 | 292,987 | -0.29(-0.14%) |
Dec 15, 2023 | 205.66 | 205.66 | 200.85 | 203.03 | 6,757,333 | -2.02(-0.98%) |
Dec 14, 2023 | 204.52 | 206.39 | 200.73 | 205.05 | 358,357 | +4.40(+2.19%) |
Dec 13, 2023 | 197.76 | 203.56 | 195.81 | 200.65 | 358,624 | +2.97(+1.51%) |
Dec 12, 2023 | 196.28 | 200.02 | 195.84 | 197.67 | 404,574 | +1.96(+1.00%) |
Dec 11, 2023 | 194.65 | 196.01 | 191.74 | 195.71 | 285,026 | +2.03(+1.05%) |
Dec 08, 2023 | 188.19 | 194.24 | 188.19 | 193.69 | 354,859 | +5.13(+2.72%) |
Dec 07, 2023 | 187.30 | 190.58 | 186.25 | 188.56 | 252,602 | +2.33(+1.25%) |
Dec 06, 2023 | 188.79 | 192.08 | 186.06 | 186.23 | 260,980 | -2.18(-1.16%) |
Dec 05, 2023 | 187.82 | 190.35 | 186.05 | 188.41 | 444,190 | -0.24(-0.13%) |
Dec 04, 2023 | 191.51 | 192.06 | 185.52 | 188.65 | 552,596 | -7.64(-3.89%) |