Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 225.03 | 225.12 | 223.16 | 224.28 | 1,735,974 | -0.17(-0.08%) |
Feb 28, 2024 | 222.44 | 225.06 | 220.86 | 224.44 | 1,169,233 | +2.91(+1.31%) |
Feb 27, 2024 | 219.75 | 222.02 | 219.63 | 221.53 | 1,427,789 | +1.81(+0.82%) |
Feb 26, 2024 | 221.44 | 221.72 | 219.63 | 219.73 | 1,381,855 | -2.06(-0.93%) |
Feb 23, 2024 | 219.43 | 221.93 | 217.88 | 221.78 | 1,439,596 | +2.61(+1.19%) |
Feb 22, 2024 | 217.44 | 220.19 | 216.68 | 219.17 | 1,042,049 | +2.78(+1.29%) |
Feb 21, 2024 | 216.76 | 217.36 | 214.87 | 216.38 | 1,179,675 | +0.54(+0.25%) |
Feb 20, 2024 | 214.12 | 216.51 | 213.40 | 215.85 | 1,191,512 | +1.01(+0.47%) |
Feb 16, 2024 | 215.94 | 216.93 | 214.48 | 214.84 | 1,980,689 | -1.09(-0.50%) |
Feb 15, 2024 | 216.66 | 217.45 | 213.76 | 215.93 | 1,993,685 | -0.50(-0.23%) |
Feb 14, 2024 | 219.65 | 220.79 | 215.78 | 216.42 | 1,971,080 | -4.20(-1.90%) |
Feb 13, 2024 | 213.11 | 220.99 | 212.18 | 220.62 | 3,200,866 | +18.15(+8.97%) |
Feb 12, 2024 | 201.94 | 203.46 | 201.48 | 202.47 | 1,049,473 | +0.26(+0.13%) |
Feb 09, 2024 | 201.99 | 203.11 | 200.00 | 202.21 | 999,952 | -0.17(-0.08%) |
Feb 08, 2024 | 202.49 | 202.49 | 200.96 | 202.38 | 769,592 | -0.11(-0.05%) |
Feb 07, 2024 | 200.68 | 202.90 | 200.00 | 202.49 | 1,167,853 | +3.04(+1.53%) |
Feb 06, 2024 | 195.36 | 199.79 | 195.23 | 199.45 | 1,448,119 | +4.39(+2.25%) |
Feb 05, 2024 | 196.05 | 197.66 | 195.00 | 195.06 | 1,774,299 | -3.77(-1.90%) |
Feb 02, 2024 | 198.56 | 200.06 | 196.56 | 198.83 | 1,183,012 | -0.70(-0.35%) |
Feb 01, 2024 | 197.32 | 199.54 | 195.77 | 199.53 | 1,132,637 | +1.80(+0.91%) |
Jan 31, 2024 | 200.50 | 200.71 | 196.96 | 197.72 | 1,719,462 | -2.51(-1.26%) |
Jan 30, 2024 | 198.73 | 200.46 | 198.02 | 200.24 | 872,200 | +1.49(+0.75%) |
Jan 29, 2024 | 197.74 | 198.76 | 196.70 | 198.75 | 1,073,365 | +0.76(+0.38%) |
Jan 26, 2024 | 198.59 | 199.19 | 197.05 | 197.99 | 690,361 | -0.13(-0.07%) |
Jan 25, 2024 | 196.98 | 198.25 | 196.28 | 198.12 | 790,393 | +2.00(+1.02%) |
Jan 24, 2024 | 198.47 | 199.18 | 195.98 | 196.13 | 797,891 | -2.55(-1.28%) |
Jan 23, 2024 | 200.97 | 201.97 | 198.29 | 198.68 | 1,031,663 | -1.69(-0.84%) |
Jan 22, 2024 | 200.87 | 201.70 | 199.42 | 200.37 | 1,144,268 | +1.00(+0.50%) |
Jan 19, 2024 | 200.12 | 200.22 | 197.51 | 199.37 | 2,746,636 | -0.59(-0.29%) |
Jan 18, 2024 | 197.46 | 200.28 | 197.46 | 199.96 | 1,036,655 | +3.01(+1.53%) |
Jan 17, 2024 | 197.60 | 198.86 | 196.28 | 196.94 | 1,195,837 | -1.60(-0.80%) |
Jan 16, 2024 | 199.16 | 199.44 | 197.22 | 198.54 | 1,080,960 | +0.12(+0.06%) |
Jan 12, 2024 | 198.58 | 198.61 | 197.35 | 198.42 | 682,714 | +0.90(+0.45%) |
Jan 11, 2024 | 197.50 | 197.60 | 195.56 | 197.52 | 849,421 | +0.63(+0.32%) |
Jan 10, 2024 | 195.57 | 197.36 | 195.55 | 196.89 | 602,534 | +1.46(+0.75%) |
Jan 09, 2024 | 194.10 | 195.70 | 193.85 | 195.44 | 779,653 | -0.05(-0.03%) |
Jan 08, 2024 | 194.17 | 195.56 | 192.97 | 195.49 | 963,330 | +0.73(+0.37%) |
Jan 05, 2024 | 194.62 | 195.70 | 193.89 | 194.76 | 762,003 | -0.24(-0.12%) |
Jan 04, 2024 | 195.21 | 196.97 | 194.61 | 195.00 | 1,068,618 | -0.63(-0.32%) |
Jan 03, 2024 | 196.34 | 197.06 | 195.07 | 195.63 | 905,939 | -2.07(-1.05%) |
Jan 02, 2024 | 195.98 | 197.80 | 194.71 | 197.70 | 1,161,487 | -0.15(-0.08%) |
Dec 29, 2023 | 198.29 | 198.81 | 197.46 | 197.85 | 705,457 | -0.52(-0.26%) |
Dec 28, 2023 | 198.80 | 199.22 | 198.07 | 198.37 | 522,269 | -0.52(-0.26%) |
Dec 27, 2023 | 197.47 | 199.24 | 197.47 | 198.89 | 529,573 | +0.75(+0.38%) |
Dec 26, 2023 | 197.11 | 199.00 | 196.98 | 198.14 | 650,569 | +1.02(+0.52%) |
Dec 22, 2023 | 196.59 | 198.18 | 196.29 | 197.12 | 574,218 | +0.71(+0.36%) |
Dec 21, 2023 | 195.57 | 196.81 | 194.77 | 196.41 | 939,641 | +2.05(+1.06%) |
Dec 20, 2023 | 195.94 | 197.07 | 194.34 | 194.36 | 1,407,313 | -1.98(-1.01%) |
Dec 19, 2023 | 196.64 | 197.69 | 195.89 | 196.34 | 1,028,284 | +0.09(+0.05%) |
Dec 18, 2023 | 195.71 | 196.89 | 194.47 | 196.25 | 775,560 | +0.54(+0.27%) |
Dec 15, 2023 | 194.73 | 196.19 | 193.80 | 195.72 | 2,732,467 | +0.08(+0.04%) |
Dec 14, 2023 | 197.66 | 200.53 | 195.16 | 195.64 | 1,603,154 | -1.79(-0.91%) |
Dec 13, 2023 | 193.86 | 197.57 | 193.33 | 197.43 | 1,588,286 | +4.45(+2.31%) |
Dec 12, 2023 | 192.69 | 193.89 | 191.33 | 192.97 | 1,329,497 | +0.56(+0.29%) |
Dec 11, 2023 | 191.09 | 193.27 | 190.50 | 192.41 | 974,563 | +1.33(+0.70%) |
Dec 08, 2023 | 191.34 | 191.80 | 189.90 | 191.08 | 730,874 | -0.30(-0.16%) |
Dec 07, 2023 | 189.92 | 191.54 | 188.56 | 191.38 | 796,816 | +2.11(+1.11%) |
Dec 06, 2023 | 190.49 | 191.01 | 188.98 | 189.27 | 1,071,173 | +0.30(+0.16%) |
Dec 05, 2023 | 189.92 | 190.17 | 187.78 | 188.97 | 1,433,909 | -1.43(-0.75%) |
Dec 04, 2023 | 190.46 | 192.68 | 189.97 | 190.41 | 1,650,946 | -0.95(-0.50%) |