Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 240.50 | 243.94 | 235.84 | 241.97 | 6,598,777 | +4.68(+1.97%) |
Feb 28, 2024 | 240.10 | 242.47 | 236.50 | 237.29 | 2,004,297 | -5.20(-2.14%) |
Feb 27, 2024 | 244.00 | 251.55 | 242.02 | 242.49 | 2,400,616 | +0.79(+0.33%) |
Feb 26, 2024 | 239.99 | 246.00 | 236.91 | 241.70 | 2,725,661 | +6.47(+2.75%) |
Feb 23, 2024 | 229.88 | 240.70 | 228.32 | 235.23 | 3,217,340 | +9.08(+4.02%) |
Feb 22, 2024 | 224.51 | 229.34 | 218.91 | 226.15 | 3,655,638 | +12.23(+5.72%) |
Feb 21, 2024 | 213.00 | 216.50 | 202.44 | 213.92 | 7,804,053 | -35.12(-14.10%) |
Feb 20, 2024 | 251.94 | 251.94 | 240.96 | 249.04 | 2,044,400 | -3.71(-1.47%) |
Feb 16, 2024 | 253.41 | 254.68 | 248.61 | 252.75 | 1,258,398 | -0.41(-0.16%) |
Feb 15, 2024 | 255.00 | 255.00 | 247.00 | 253.16 | 1,184,729 | -0.11(-0.04%) |
Feb 14, 2024 | 247.66 | 253.54 | 246.10 | 253.27 | 1,582,992 | +10.47(+4.31%) |
Feb 13, 2024 | 242.33 | 247.67 | 237.57 | 242.80 | 3,434,125 | -11.06(-4.36%) |
Feb 12, 2024 | 253.70 | 256.42 | 251.28 | 253.86 | 1,517,359 | -1.07(-0.42%) |
Feb 09, 2024 | 253.84 | 259.61 | 252.40 | 254.93 | 2,505,470 | +5.52(+2.21%) |
Feb 08, 2024 | 244.64 | 251.32 | 243.77 | 249.41 | 1,664,854 | +4.75(+1.94%) |
Feb 07, 2024 | 241.63 | 245.56 | 237.09 | 244.66 | 2,232,134 | +9.93(+4.23%) |
Feb 06, 2024 | 235.25 | 236.32 | 228.52 | 234.73 | 1,658,320 | +2.68(+1.15%) |
Feb 05, 2024 | 233.45 | 239.45 | 226.19 | 232.05 | 4,759,471 | -11.95(-4.90%) |
Feb 02, 2024 | 239.62 | 245.11 | 237.06 | 244.00 | 1,362,008 | +5.94(+2.50%) |
Feb 01, 2024 | 236.61 | 240.36 | 235.42 | 238.06 | 1,032,636 | +2.39(+1.01%) |
Jan 31, 2024 | 238.00 | 239.59 | 232.31 | 235.67 | 1,567,928 | -5.45(-2.26%) |
Jan 30, 2024 | 243.41 | 245.82 | 240.90 | 241.12 | 2,036,935 | -3.93(-1.60%) |
Jan 29, 2024 | 238.69 | 245.11 | 238.02 | 245.05 | 1,376,907 | +8.22(+3.47%) |
Jan 26, 2024 | 236.88 | 239.84 | 234.29 | 236.83 | 1,204,827 | -1.47(-0.62%) |
Jan 25, 2024 | 244.70 | 245.00 | 236.84 | 238.30 | 1,475,874 | -3.08(-1.28%) |
Jan 24, 2024 | 245.00 | 246.38 | 240.67 | 241.38 | 1,553,414 | -1.06(-0.44%) |
Jan 23, 2024 | 242.52 | 245.00 | 238.95 | 242.44 | 1,980,478 | +1.59(+0.66%) |
Jan 22, 2024 | 239.68 | 241.77 | 235.08 | 240.85 | 2,511,230 | +9.56(+4.13%) |
Jan 19, 2024 | 229.00 | 231.36 | 226.84 | 231.29 | 1,545,367 | +3.38(+1.48%) |
Jan 18, 2024 | 230.31 | 231.37 | 224.93 | 227.91 | 1,908,398 | +2.58(+1.14%) |
Jan 17, 2024 | 228.90 | 230.33 | 221.50 | 225.33 | 2,349,083 | -6.85(-2.95%) |
Jan 16, 2024 | 230.00 | 233.28 | 228.78 | 232.18 | 1,515,907 | +1.41(+0.61%) |
Jan 12, 2024 | 230.98 | 233.81 | 229.63 | 230.77 | 1,564,909 | +2.25(+0.98%) |
Jan 11, 2024 | 226.00 | 229.91 | 224.00 | 228.52 | 1,395,064 | +3.12(+1.38%) |
Jan 10, 2024 | 228.31 | 230.23 | 224.66 | 225.40 | 1,879,685 | -0.86(-0.38%) |
Jan 09, 2024 | 215.96 | 228.15 | 215.96 | 226.26 | 2,445,433 | +8.16(+3.74%) |
Jan 08, 2024 | 213.28 | 219.35 | 212.51 | 218.10 | 1,632,398 | +8.29(+3.95%) |
Jan 05, 2024 | 209.94 | 212.20 | 209.05 | 209.81 | 1,125,491 | -0.52(-0.25%) |
Jan 04, 2024 | 210.33 | 212.45 | 209.01 | 210.33 | 1,095,886 | +0.09(+0.04%) |
Jan 03, 2024 | 208.53 | 215.71 | 206.67 | 210.24 | 2,095,455 | -2.13(-1.00%) |
Jan 02, 2024 | 218.10 | 218.17 | 210.62 | 212.37 | 2,082,005 | -9.19(-4.15%) |
Dec 29, 2023 | 224.03 | 225.91 | 220.87 | 221.56 | 805,200 | -2.88(-1.28%) |
Dec 28, 2023 | 225.02 | 225.27 | 222.91 | 224.44 | 574,998 | -0.58(-0.26%) |
Dec 27, 2023 | 225.16 | 227.29 | 224.00 | 225.02 | 840,550 | +0.43(+0.19%) |
Dec 26, 2023 | 222.23 | 224.69 | 221.46 | 224.59 | 769,757 | +2.91(+1.31%) |
Dec 22, 2023 | 221.67 | 222.07 | 219.37 | 221.68 | 913,341 | +0.35(+0.16%) |
Dec 21, 2023 | 221.68 | 221.88 | 218.04 | 221.33 | 1,249,949 | +2.60(+1.19%) |
Dec 20, 2023 | 222.55 | 224.62 | 217.74 | 218.73 | 1,578,616 | -5.31(-2.37%) |
Dec 19, 2023 | 221.49 | 224.95 | 221.01 | 224.04 | 1,542,359 | +1.49(+0.67%) |
Dec 18, 2023 | 221.66 | 224.09 | 219.60 | 222.55 | 2,487,177 | +0.89(+0.40%) |
Dec 15, 2023 | 219.41 | 223.53 | 218.44 | 221.66 | 3,354,653 | +5.26(+2.43%) |
Dec 14, 2023 | 218.75 | 221.13 | 213.40 | 216.40 | 3,111,486 | +0.95(+0.44%) |
Dec 13, 2023 | 212.34 | 216.03 | 210.05 | 215.45 | 2,373,176 | +4.69(+2.23%) |
Dec 12, 2023 | 207.00 | 211.59 | 205.10 | 210.76 | 2,301,639 | +5.29(+2.57%) |
Dec 11, 2023 | 200.38 | 207.51 | 200.06 | 205.47 | 2,312,552 | +6.67(+3.36%) |
Dec 08, 2023 | 198.00 | 202.73 | 197.59 | 198.80 | 2,034,754 | -1.25(-0.62%) |
Dec 07, 2023 | 197.91 | 200.56 | 195.70 | 200.05 | 1,313,272 | +2.14(+1.08%) |
Dec 06, 2023 | 200.00 | 203.89 | 197.48 | 197.91 | 2,147,915 | -1.00(-0.50%) |
Dec 05, 2023 | 196.17 | 199.21 | 194.29 | 198.91 | 1,523,298 | +0.65(+0.33%) |
Dec 04, 2023 | 196.96 | 198.96 | 193.19 | 198.26 | 1,599,071 | +0.23(+0.12%) |