Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 215.60 | 217.03 | 210.00 | 215.42 | 656,051 | +2.62(+1.23%) |
Feb 28, 2024 | 211.76 | 213.73 | 210.67 | 212.80 | 85,576 | +0.67(+0.32%) |
Feb 27, 2024 | 213.52 | 214.67 | 211.53 | 212.13 | 121,825 | +0.13(+0.06%) |
Feb 26, 2024 | 212.85 | 213.60 | 210.67 | 212.00 | 155,526 | -0.46(-0.22%) |
Feb 23, 2024 | 210.51 | 213.26 | 210.51 | 212.46 | 187,326 | +1.99(+0.95%) |
Feb 22, 2024 | 207.44 | 211.07 | 207.44 | 210.47 | 115,787 | +3.13(+1.51%) |
Feb 21, 2024 | 207.74 | 207.75 | 205.07 | 207.34 | 113,130 | -0.92(-0.44%) |
Feb 20, 2024 | 207.49 | 209.47 | 205.61 | 208.26 | 119,074 | +0.31(+0.15%) |
Feb 16, 2024 | 207.95 | 0 | +1.51(+0.73%) | |||
Feb 15, 2024 | 203.51 | 206.84 | 203.47 | 206.44 | 170,120 | +3.07(+1.51%) |
Feb 14, 2024 | 197.70 | 203.94 | 197.70 | 203.37 | 160,800 | +6.50(+3.30%) |
Feb 13, 2024 | 200.17 | 200.50 | 196.00 | 196.87 | 239,682 | -4.40(-2.19%) |
Feb 12, 2024 | 203.32 | 203.60 | 200.64 | 201.27 | 74,326 | -2.11(-1.04%) |
Feb 09, 2024 | 202.59 | 203.86 | 200.28 | 203.38 | 85,201 | +0.98(+0.48%) |
Feb 08, 2024 | 202.60 | 203.00 | 200.21 | 202.40 | 76,322 | -0.21(-0.10%) |
Feb 07, 2024 | 201.38 | 202.75 | 200.69 | 202.61 | 154,782 | +1.10(+0.55%) |
Feb 06, 2024 | 200.74 | 202.16 | 199.01 | 201.51 | 123,005 | +2.14(+1.07%) |
Feb 05, 2024 | 200.89 | 201.60 | 198.86 | 199.37 | 93,435 | -1.64(-0.82%) |
Feb 02, 2024 | 200.52 | 201.29 | 198.49 | 201.01 | 90,303 | +0.40(+0.20%) |
Feb 01, 2024 | 198.01 | 201.11 | 198.01 | 200.61 | 129,439 | +3.10(+1.57%) |
Jan 31, 2024 | 199.12 | 199.55 | 196.70 | 197.51 | 170,175 | -1.63(-0.82%) |
Jan 30, 2024 | 198.99 | 199.60 | 198.00 | 199.14 | 167,170 | +1.12(+0.57%) |
Jan 29, 2024 | 195.49 | 198.09 | 195.14 | 198.02 | 94,962 | +1.96(+1.00%) |
Jan 26, 2024 | 193.87 | 196.48 | 192.90 | 196.06 | 91,640 | +2.73(+1.41%) |
Jan 25, 2024 | 192.99 | 194.40 | 192.57 | 193.33 | 58,616 | +0.38(+0.20%) |
Jan 24, 2024 | 193.95 | 194.83 | 192.62 | 192.95 | 90,246 | -0.75(-0.39%) |
Jan 23, 2024 | 192.49 | 193.85 | 191.77 | 193.70 | 130,064 | +1.74(+0.91%) |
Jan 22, 2024 | 193.42 | 194.83 | 190.91 | 191.96 | 129,694 | -1.43(-0.74%) |
Jan 19, 2024 | 192.74 | 193.55 | 191.02 | 193.39 | 126,456 | +0.39(+0.20%) |
Jan 18, 2024 | 188.43 | 193.30 | 186.78 | 193.00 | 136,306 | +4.97(+2.64%) |
Jan 17, 2024 | 189.38 | 189.97 | 186.38 | 188.03 | 136,088 | -2.66(-1.39%) |
Jan 16, 2024 | 188.02 | 191.00 | 187.50 | 190.69 | 139,909 | +1.45(+0.77%) |
Jan 15, 2024 | 188.72 | 189.70 | 188.28 | 189.24 | 28,314 | -0.10(-0.05%) |
Jan 12, 2024 | 188.45 | 190.69 | 186.82 | 189.34 | 111,787 | +1.46(+0.78%) |
Jan 11, 2024 | 187.66 | 188.06 | 184.68 | 187.88 | 139,063 | +0.08(+0.04%) |
Jan 10, 2024 | 185.99 | 188.50 | 185.75 | 187.80 | 147,943 | +3.49(+1.89%) |
Jan 09, 2024 | 182.51 | 185.78 | 182.45 | 184.31 | 225,606 | +1.01(+0.55%) |
Jan 08, 2024 | 182.00 | 183.51 | 180.85 | 183.30 | 179,108 | +0.31(+0.17%) |
Jan 05, 2024 | 183.21 | 184.81 | 182.57 | 182.99 | 156,986 | -1.79(-0.97%) |
Jan 04, 2024 | 182.02 | 186.41 | 182.02 | 184.78 | 117,064 | +2.12(+1.16%) |
Jan 03, 2024 | 181.69 | 183.49 | 180.73 | 182.66 | 96,046 | -0.41(-0.22%) |
Jan 02, 2024 | 183.07 | 184.47 | 182.03 | 183.07 | 146,230 | -2.67(-1.44%) |
Dec 29, 2023 | 185.74 | 0 | +1.73(+0.94%) | |||
Dec 28, 2023 | 183.89 | 185.04 | 183.30 | 184.01 | 101,087 | +0.27(+0.15%) |
Dec 27, 2023 | 182.01 | 183.89 | 181.89 | 183.74 | 148,788 | +1.41(+0.77%) |
Dec 22, 2023 | 182.33 | 0 | -0.18(-0.10%) | |||
Dec 21, 2023 | 183.02 | 185.16 | 181.02 | 182.51 | 166,358 | +1.24(+0.68%) |
Dec 20, 2023 | 186.08 | 187.58 | 181.14 | 181.27 | 169,689 | -5.79(-3.10%) |
Dec 19, 2023 | 186.06 | 187.97 | 186.06 | 187.06 | 163,604 | +1.86(+1.00%) |
Dec 18, 2023 | 185.63 | 185.90 | 184.39 | 185.20 | 121,388 | -0.19(-0.10%) |
Dec 15, 2023 | 188.69 | 189.40 | 184.19 | 185.39 | 807,457 | -3.66(-1.94%) |
Dec 14, 2023 | 190.94 | 192.78 | 187.49 | 189.05 | 228,971 | -1.89(-0.99%) |
Dec 13, 2023 | 187.64 | 191.00 | 186.59 | 190.94 | 207,509 | +2.94(+1.56%) |
Dec 12, 2023 | 187.78 | 188.58 | 186.59 | 188.00 | 250,767 | +0.15(+0.08%) |
Dec 11, 2023 | 188.88 | 188.98 | 186.40 | 187.85 | 165,872 | -1.59(-0.84%) |
Dec 08, 2023 | 188.85 | 189.70 | 188.45 | 189.44 | 139,773 | +0.50(+0.26%) |
Dec 07, 2023 | 188.93 | 190.43 | 187.99 | 188.94 | 207,180 | +0.45(+0.24%) |
Dec 06, 2023 | 188.96 | 190.16 | 187.89 | 188.49 | 139,124 | +0.67(+0.36%) |
Dec 05, 2023 | 186.42 | 189.25 | 186.33 | 187.82 | 211,322 | +1.24(+0.66%) |
Dec 04, 2023 | 186.81 | 188.12 | 186.00 | 186.58 | 94,479 | -1.20(-0.64%) |