Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 235.39 | 237.92 | 233.07 | 237.00 | 236,748 | +3.96(+1.70%) |
Feb 28, 2024 | 231.39 | 234.66 | 229.14 | 233.05 | 296,413 | -3.07(-1.30%) |
Feb 27, 2024 | 236.70 | 237.61 | 231.47 | 236.12 | 300,370 | +1.94(+0.83%) |
Feb 26, 2024 | 231.50 | 234.95 | 230.97 | 234.18 | 325,565 | +1.97(+0.85%) |
Feb 23, 2024 | 223.66 | 234.81 | 222.43 | 232.20 | 431,147 | +10.95(+4.95%) |
Feb 22, 2024 | 212.02 | 227.86 | 210.88 | 221.25 | 574,791 | +20.33(+10.12%) |
Feb 21, 2024 | 205.32 | 206.08 | 199.05 | 200.92 | 311,031 | -3.38(-1.66%) |
Feb 20, 2024 | 201.38 | 204.53 | 200.04 | 204.30 | 256,809 | -0.52(-0.25%) |
Feb 16, 2024 | 207.25 | 210.34 | 204.31 | 204.82 | 195,666 | -6.32(-2.99%) |
Feb 15, 2024 | 212.64 | 212.64 | 207.98 | 211.14 | 212,667 | +0.62(+0.30%) |
Feb 14, 2024 | 207.39 | 211.04 | 202.42 | 210.51 | 279,459 | +7.43(+3.66%) |
Feb 13, 2024 | 198.69 | 205.48 | 197.11 | 203.08 | 285,661 | -7.26(-3.45%) |
Feb 12, 2024 | 205.93 | 211.99 | 205.92 | 210.34 | 176,321 | +5.26(+2.56%) |
Feb 09, 2024 | 203.27 | 207.33 | 202.17 | 205.09 | 164,835 | +1.30(+0.64%) |
Feb 08, 2024 | 199.36 | 204.29 | 199.36 | 203.78 | 194,865 | +5.96(+3.01%) |
Feb 07, 2024 | 196.47 | 199.78 | 195.75 | 197.82 | 191,460 | +2.80(+1.43%) |
Feb 06, 2024 | 193.19 | 195.71 | 191.50 | 195.03 | 192,513 | +2.22(+1.15%) |
Feb 05, 2024 | 197.30 | 197.47 | 190.02 | 192.80 | 210,817 | -7.41(-3.70%) |
Feb 02, 2024 | 195.64 | 201.38 | 193.66 | 200.21 | 178,082 | +1.09(+0.55%) |
Feb 01, 2024 | 198.21 | 200.38 | 195.12 | 199.12 | 248,307 | +5.84(+3.02%) |
Jan 31, 2024 | 194.38 | 197.01 | 191.94 | 193.28 | 339,615 | -2.36(-1.21%) |
Jan 30, 2024 | 194.61 | 198.21 | 194.61 | 195.64 | 333,173 | +0.89(+0.46%) |
Jan 29, 2024 | 188.47 | 195.47 | 187.64 | 194.75 | 322,387 | +6.62(+3.52%) |
Jan 26, 2024 | 185.12 | 188.23 | 184.58 | 188.13 | 292,171 | +2.99(+1.61%) |
Jan 25, 2024 | 185.22 | 185.92 | 182.99 | 185.15 | 231,472 | +3.71(+2.04%) |
Jan 24, 2024 | 189.41 | 190.16 | 180.15 | 181.44 | 264,554 | -6.32(-3.37%) |
Jan 23, 2024 | 194.26 | 196.83 | 186.56 | 187.75 | 243,047 | -8.93(-4.54%) |
Jan 22, 2024 | 192.89 | 197.55 | 192.65 | 196.68 | 416,035 | +6.57(+3.45%) |
Jan 19, 2024 | 187.44 | 191.50 | 186.25 | 190.12 | 203,467 | +3.46(+1.85%) |
Jan 18, 2024 | 185.23 | 187.45 | 183.93 | 186.65 | 281,075 | +4.70(+2.58%) |
Jan 17, 2024 | 181.39 | 182.18 | 178.50 | 181.95 | 128,960 | -1.67(-0.91%) |
Jan 16, 2024 | 183.30 | 184.06 | 180.07 | 183.62 | 238,125 | -1.54(-0.83%) |
Jan 12, 2024 | 185.21 | 185.40 | 181.77 | 185.16 | 239,306 | +1.61(+0.87%) |
Jan 11, 2024 | 183.18 | 184.34 | 180.61 | 183.55 | 154,962 | -0.53(-0.29%) |
Jan 10, 2024 | 181.94 | 185.24 | 181.90 | 184.09 | 164,631 | +3.42(+1.89%) |
Jan 09, 2024 | 176.07 | 181.08 | 176.07 | 180.66 | 302,437 | +1.93(+1.08%) |
Jan 08, 2024 | 177.51 | 178.74 | 175.57 | 178.73 | 239,574 | +5.87(+3.40%) |
Jan 05, 2024 | 168.36 | 174.12 | 166.73 | 172.86 | 274,407 | +2.66(+1.56%) |
Jan 04, 2024 | 171.28 | 172.57 | 169.11 | 170.20 | 192,083 | -2.98(-1.72%) |
Jan 03, 2024 | 175.35 | 175.83 | 171.64 | 173.17 | 182,493 | -6.02(-3.36%) |
Jan 02, 2024 | 179.06 | 180.18 | 174.87 | 179.19 | 143,981 | -2.15(-1.19%) |
Dec 29, 2023 | 182.95 | 184.09 | 181.08 | 181.35 | 164,996 | -2.75(-1.49%) |
Dec 28, 2023 | 185.70 | 186.28 | 183.36 | 184.09 | 93,736 | -1.81(-0.97%) |
Dec 27, 2023 | 186.67 | 187.54 | 185.18 | 185.90 | 117,373 | +0.46(+0.25%) |
Dec 26, 2023 | 185.80 | 187.01 | 184.50 | 185.44 | 123,772 | +1.12(+0.61%) |
Dec 22, 2023 | 185.00 | 185.69 | 182.57 | 184.32 | 111,268 | +0.26(+0.14%) |
Dec 21, 2023 | 183.70 | 184.44 | 180.90 | 184.06 | 128,306 | +3.62(+2.01%) |
Dec 20, 2023 | 182.06 | 186.78 | 180.34 | 180.44 | 187,069 | -1.70(-0.93%) |
Dec 19, 2023 | 180.38 | 184.14 | 180.23 | 182.14 | 192,599 | +4.39(+2.47%) |
Dec 18, 2023 | 181.14 | 182.33 | 176.66 | 177.75 | 183,186 | -1.64(-0.91%) |
Dec 15, 2023 | 181.25 | 182.30 | 176.56 | 179.38 | 771,139 | -2.84(-1.56%) |
Dec 14, 2023 | 172.54 | 184.17 | 172.08 | 182.22 | 428,752 | +16.62(+10.04%) |
Dec 13, 2023 | 161.60 | 166.41 | 156.91 | 165.59 | 335,943 | +4.78(+2.97%) |
Dec 12, 2023 | 161.76 | 161.76 | 159.01 | 160.81 | 223,277 | -0.91(-0.56%) |
Dec 11, 2023 | 162.07 | 163.99 | 160.74 | 161.72 | 198,030 | -0.35(-0.21%) |
Dec 08, 2023 | 160.34 | 163.31 | 159.36 | 162.07 | 192,833 | +2.33(+1.46%) |
Dec 07, 2023 | 158.39 | 159.84 | 157.35 | 159.74 | 274,223 | +0.93(+0.59%) |
Dec 06, 2023 | 154.23 | 160.42 | 154.02 | 158.81 | 420,610 | +6.68(+4.39%) |
Dec 05, 2023 | 152.81 | 153.35 | 150.54 | 152.13 | 238,103 | -1.42(-0.92%) |
Dec 04, 2023 | 151.19 | 155.22 | 150.82 | 153.55 | 206,979 | +1.64(+1.08%) |