Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 250.02 | 250.04 | 246.19 | 247.16 | 1,393,552 | -3.15(-1.26%) |
Feb 28, 2024 | 248.55 | 252.51 | 248.55 | 250.31 | 975,000 | +1.47(+0.59%) |
Feb 27, 2024 | 248.10 | 249.61 | 245.70 | 248.84 | 629,452 | +1.36(+0.55%) |
Feb 26, 2024 | 247.59 | 248.92 | 246.38 | 247.48 | 618,343 | +0.22(+0.09%) |
Feb 23, 2024 | 248.68 | 251.00 | 245.83 | 247.26 | 973,678 | -0.07(-0.03%) |
Feb 22, 2024 | 238.47 | 250.00 | 238.42 | 247.33 | 1,936,613 | +10.05(+4.24%) |
Feb 21, 2024 | 234.74 | 237.73 | 230.71 | 237.28 | 1,186,095 | +2.52(+1.07%) |
Feb 20, 2024 | 236.68 | 237.79 | 234.12 | 234.76 | 1,015,300 | -3.84(-1.61%) |
Feb 16, 2024 | 241.43 | 241.95 | 237.90 | 238.60 | 1,021,422 | -2.87(-1.19%) |
Feb 15, 2024 | 241.95 | 243.61 | 238.07 | 241.47 | 1,677,738 | -2.00(-0.82%) |
Feb 14, 2024 | 223.00 | 243.82 | 223.00 | 243.47 | 2,797,909 | +28.20(+13.10%) |
Feb 13, 2024 | 214.78 | 217.17 | 212.90 | 215.27 | 1,353,787 | -2.61(-1.20%) |
Feb 12, 2024 | 217.39 | 219.91 | 217.08 | 217.88 | 1,034,345 | -0.32(-0.15%) |
Feb 09, 2024 | 217.55 | 222.21 | 216.18 | 218.20 | 1,143,903 | +1.20(+0.55%) |
Feb 08, 2024 | 213.54 | 217.28 | 212.12 | 217.00 | 984,172 | +2.66(+1.24%) |
Feb 07, 2024 | 216.00 | 216.32 | 212.80 | 214.34 | 965,513 | -1.07(-0.50%) |
Feb 06, 2024 | 210.00 | 215.58 | 209.12 | 215.41 | 1,239,295 | +4.70(+2.23%) |
Feb 05, 2024 | 210.06 | 212.38 | 208.05 | 210.71 | 1,162,178 | -0.04(-0.02%) |
Feb 02, 2024 | 209.56 | 212.08 | 208.47 | 210.75 | 586,472 | -0.55(-0.26%) |
Feb 01, 2024 | 207.90 | 211.57 | 205.38 | 211.30 | 920,991 | +3.07(+1.47%) |
Jan 31, 2024 | 216.13 | 217.40 | 207.91 | 208.23 | 1,716,733 | -8.85(-4.08%) |
Jan 30, 2024 | 217.90 | 220.63 | 216.76 | 217.08 | 665,133 | -0.94(-0.43%) |
Jan 29, 2024 | 215.59 | 218.21 | 214.54 | 218.02 | 611,827 | +1.93(+0.89%) |
Jan 26, 2024 | 216.99 | 219.47 | 215.74 | 216.09 | 1,040,294 | +0.59(+0.27%) |
Jan 25, 2024 | 214.80 | 215.75 | 212.66 | 215.50 | 849,838 | +2.62(+1.23%) |
Jan 24, 2024 | 214.58 | 217.14 | 212.50 | 212.88 | 1,219,425 | -0.65(-0.30%) |
Jan 23, 2024 | 216.20 | 218.20 | 211.82 | 213.53 | 981,798 | -4.22(-1.94%) |
Jan 22, 2024 | 216.37 | 219.32 | 215.82 | 217.75 | 1,047,366 | +2.36(+1.10%) |
Jan 19, 2024 | 213.36 | 215.61 | 212.25 | 215.39 | 1,370,095 | +2.20(+1.03%) |
Jan 18, 2024 | 208.82 | 213.71 | 207.31 | 213.19 | 1,008,533 | +2.28(+1.08%) |
Jan 17, 2024 | 210.62 | 212.21 | 209.37 | 210.91 | 996,905 | -1.79(-0.84%) |
Jan 16, 2024 | 211.43 | 212.92 | 209.42 | 212.70 | 767,720 | -1.15(-0.54%) |
Jan 12, 2024 | 215.92 | 216.82 | 211.68 | 213.85 | 1,053,611 | -0.10(-0.05%) |
Jan 11, 2024 | 215.97 | 217.02 | 208.66 | 213.95 | 2,035,969 | -3.18(-1.46%) |
Jan 10, 2024 | 221.91 | 221.91 | 213.01 | 217.13 | 1,590,492 | -4.62(-2.08%) |
Jan 09, 2024 | 221.56 | 227.95 | 220.41 | 221.75 | 649,621 | -2.31(-1.03%) |
Jan 08, 2024 | 220.48 | 224.35 | 219.17 | 224.06 | 603,139 | +3.54(+1.61%) |
Jan 05, 2024 | 218.59 | 222.03 | 216.59 | 220.52 | 557,977 | +0.44(+0.20%) |
Jan 04, 2024 | 219.11 | 221.44 | 217.76 | 220.08 | 839,748 | +0.07(+0.03%) |
Jan 03, 2024 | 228.88 | 230.42 | 219.96 | 220.01 | 1,201,351 | -10.38(-4.51%) |
Jan 02, 2024 | 229.66 | 232.68 | 227.72 | 230.39 | 812,346 | -0.99(-0.43%) |
Dec 29, 2023 | 231.13 | 232.99 | 229.06 | 231.38 | 517,183 | -1.35(-0.58%) |
Dec 28, 2023 | 232.44 | 233.98 | 230.68 | 232.73 | 511,604 | +0.81(+0.35%) |
Dec 27, 2023 | 231.33 | 232.61 | 229.59 | 231.92 | 574,122 | +0.89(+0.39%) |
Dec 26, 2023 | 229.24 | 231.14 | 228.53 | 231.03 | 408,766 | +1.65(+0.72%) |
Dec 22, 2023 | 230.39 | 231.43 | 227.48 | 229.38 | 621,637 | +0.05(+0.02%) |
Dec 21, 2023 | 226.34 | 229.41 | 224.90 | 229.33 | 835,517 | +4.33(+1.92%) |
Dec 20, 2023 | 229.00 | 230.89 | 224.86 | 225.00 | 1,163,509 | -3.86(-1.69%) |
Dec 19, 2023 | 227.56 | 230.37 | 226.09 | 228.86 | 1,194,876 | +2.89(+1.28%) |
Dec 18, 2023 | 227.70 | 227.70 | 224.51 | 225.97 | 955,046 | -0.75(-0.33%) |
Dec 15, 2023 | 228.03 | 229.72 | 225.66 | 226.72 | 1,655,904 | -3.83(-1.66%) |
Dec 14, 2023 | 226.73 | 234.92 | 226.73 | 230.55 | 1,501,738 | +4.60(+2.04%) |
Dec 13, 2023 | 217.90 | 226.40 | 217.10 | 225.95 | 1,593,838 | +8.52(+3.92%) |
Dec 12, 2023 | 217.02 | 218.12 | 215.66 | 217.43 | 1,119,298 | +1.12(+0.52%) |
Dec 11, 2023 | 215.86 | 217.54 | 214.91 | 216.31 | 726,482 | +1.03(+0.48%) |
Dec 08, 2023 | 214.39 | 216.22 | 213.37 | 215.28 | 603,944 | +0.29(+0.13%) |
Dec 07, 2023 | 216.22 | 216.31 | 213.06 | 214.99 | 773,631 | -0.60(-0.28%) |
Dec 06, 2023 | 216.07 | 218.75 | 215.06 | 215.59 | 1,110,383 | +1.28(+0.60%) |
Dec 05, 2023 | 214.87 | 215.40 | 212.75 | 214.31 | 1,435,550 | -1.96(-0.91%) |
Dec 04, 2023 | 215.94 | 217.36 | 214.41 | 216.27 | 1,336,585 | -0.64(-0.30%) |