Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 240.92 | 240.92 | 239.65 | 240.55 | 256,740 | +3.26(+1.37%) |
Feb 28, 2024 | 237.93 | 238.19 | 237.00 | 237.29 | 168,712 | -0.75(-0.32%) |
Feb 27, 2024 | 238.19 | 238.84 | 236.59 | 238.04 | 299,957 | -0.09(-0.04%) |
Feb 26, 2024 | 237.59 | 238.78 | 236.54 | 238.13 | 331,818 | +3.13(+1.33%) |
Feb 23, 2024 | 235.00 | 235.76 | 234.34 | 235.00 | 279,172 | +0.55(+0.23%) |
Feb 22, 2024 | 234.17 | 235.15 | 233.01 | 234.45 | 460,839 | +7.36(+3.24%) |
Feb 21, 2024 | 227.22 | 227.66 | 225.80 | 227.09 | 428,017 | +0.32(+0.14%) |
Feb 20, 2024 | 227.78 | 228.46 | 225.58 | 226.77 | 297,533 | -0.59(-0.26%) |
Feb 16, 2024 | 227.83 | 228.54 | 226.63 | 227.36 | 246,975 | -1.18(-0.52%) |
Feb 15, 2024 | 226.14 | 228.64 | 226.14 | 228.54 | 238,524 | +1.51(+0.67%) |
Feb 14, 2024 | 226.00 | 227.16 | 224.48 | 227.03 | 343,950 | -3.97(-1.72%) |
Feb 13, 2024 | 227.59 | 232.56 | 227.29 | 231.00 | 728,144 | +5.14(+2.28%) |
Feb 12, 2024 | 223.82 | 226.87 | 223.56 | 225.86 | 244,314 | +1.40(+0.62%) |
Feb 09, 2024 | 223.82 | 225.14 | 223.75 | 224.46 | 239,094 | -1.85(-0.82%) |
Feb 08, 2024 | 225.32 | 226.40 | 223.82 | 226.31 | 320,613 | +3.26(+1.46%) |
Feb 07, 2024 | 222.34 | 224.02 | 220.86 | 223.05 | 490,061 | +4.19(+1.91%) |
Feb 06, 2024 | 211.87 | 221.77 | 211.82 | 218.86 | 1,137,732 | +15.83(+7.80%) |
Feb 05, 2024 | 202.29 | 203.18 | 201.41 | 203.03 | 321,138 | +0.49(+0.24%) |
Feb 02, 2024 | 200.90 | 202.64 | 200.53 | 202.54 | 241,242 | +0.36(+0.18%) |
Feb 01, 2024 | 200.63 | 202.35 | 199.81 | 202.18 | 168,614 | +2.48(+1.24%) |
Jan 31, 2024 | 202.28 | 202.35 | 199.29 | 199.70 | 297,008 | -2.15(-1.07%) |
Jan 30, 2024 | 202.01 | 202.41 | 201.51 | 201.85 | 143,560 | +0.19(+0.09%) |
Jan 29, 2024 | 199.68 | 201.85 | 199.08 | 201.66 | 279,654 | +3.60(+1.82%) |
Jan 26, 2024 | 197.24 | 198.21 | 197.07 | 198.06 | 194,254 | -1.50(-0.75%) |
Jan 25, 2024 | 200.71 | 200.73 | 198.65 | 199.56 | 192,862 | -1.16(-0.58%) |
Jan 24, 2024 | 200.87 | 201.68 | 200.35 | 200.72 | 314,028 | -0.68(-0.34%) |
Jan 23, 2024 | 200.68 | 202.00 | 200.68 | 201.40 | 229,649 | -0.02(-0.01%) |
Jan 22, 2024 | 201.24 | 201.95 | 200.40 | 201.42 | 367,734 | +0.75(+0.37%) |
Jan 19, 2024 | 200.10 | 200.70 | 198.85 | 200.67 | 286,660 | +0.59(+0.29%) |
Jan 18, 2024 | 199.43 | 200.27 | 198.29 | 200.08 | 411,340 | +5.94(+3.06%) |
Jan 17, 2024 | 193.26 | 194.39 | 193.03 | 194.14 | 231,029 | -1.46(-0.75%) |
Jan 16, 2024 | 195.29 | 196.50 | 194.50 | 195.60 | 273,558 | -0.08(-0.04%) |
Jan 12, 2024 | 195.06 | 195.98 | 194.80 | 195.68 | 208,173 | +0.73(+0.37%) |
Jan 11, 2024 | 195.31 | 196.48 | 193.78 | 194.95 | 359,483 | +2.23(+1.16%) |
Jan 10, 2024 | 190.00 | 192.81 | 189.57 | 192.72 | 454,073 | +6.73(+3.62%) |
Jan 09, 2024 | 186.53 | 186.66 | 185.29 | 185.99 | 254,331 | -1.90(-1.01%) |
Jan 08, 2024 | 187.50 | 188.16 | 186.43 | 187.89 | 359,085 | +0.82(+0.44%) |
Jan 05, 2024 | 186.00 | 188.71 | 185.64 | 187.07 | 336,123 | +4.10(+2.24%) |
Jan 04, 2024 | 183.09 | 184.20 | 182.73 | 182.97 | 270,140 | +1.42(+0.78%) |
Jan 03, 2024 | 180.84 | 182.47 | 180.07 | 181.55 | 273,237 | +0.18(+0.10%) |
Jan 02, 2024 | 182.15 | 182.90 | 181.16 | 181.37 | 243,695 | -2.01(-1.10%) |
Dec 29, 2023 | 183.13 | 183.88 | 182.35 | 183.38 | 223,223 | +2.27(+1.25%) |
Dec 28, 2023 | 181.02 | 181.69 | 180.95 | 181.11 | 241,538 | +0.39(+0.22%) |
Dec 27, 2023 | 180.38 | 181.11 | 180.08 | 180.72 | 195,045 | +0.87(+0.48%) |
Dec 26, 2023 | 178.53 | 180.37 | 178.53 | 179.85 | 198,518 | +1.32(+0.74%) |
Dec 22, 2023 | 178.06 | 179.24 | 178.00 | 178.53 | 322,893 | -2.33(-1.29%) |
Dec 21, 2023 | 178.78 | 181.24 | 178.60 | 180.86 | 343,334 | +0.92(+0.51%) |
Dec 20, 2023 | 180.45 | 182.54 | 179.88 | 179.94 | 418,720 | -4.01(-2.18%) |
Dec 19, 2023 | 184.80 | 185.09 | 183.90 | 183.95 | 199,900 | +0.67(+0.37%) |
Dec 18, 2023 | 183.87 | 184.19 | 182.88 | 183.28 | 292,820 | +2.66(+1.47%) |
Dec 15, 2023 | 182.81 | 183.04 | 180.59 | 180.62 | 375,458 | -2.80(-1.53%) |
Dec 14, 2023 | 181.88 | 184.77 | 181.61 | 183.42 | 521,032 | -2.06(-1.11%) |
Dec 13, 2023 | 184.01 | 186.29 | 183.03 | 185.48 | 345,555 | +0.68(+0.37%) |
Dec 12, 2023 | 184.76 | 185.21 | 184.05 | 184.80 | 272,512 | -2.28(-1.22%) |
Dec 11, 2023 | 186.81 | 187.71 | 186.28 | 187.08 | 283,225 | -0.20(-0.11%) |
Dec 08, 2023 | 186.18 | 187.59 | 185.60 | 187.28 | 471,300 | -2.96(-1.56%) |
Dec 07, 2023 | 190.43 | 190.76 | 187.91 | 190.24 | 280,177 | +0.35(+0.18%) |
Dec 06, 2023 | 191.59 | 192.90 | 189.81 | 189.89 | 326,290 | +1.90(+1.01%) |
Dec 05, 2023 | 187.70 | 188.98 | 187.50 | 187.99 | 199,247 | +0.62(+0.33%) |
Dec 04, 2023 | 188.34 | 189.11 | 187.05 | 187.37 | 330,872 | -5.37(-2.79%) |