Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 212.26 | 212.26 | 209.37 | 210.52 | 3,380,338 | -1.52(-0.72%) |
Feb 28, 2024 | 210.43 | 212.98 | 209.47 | 212.04 | 841,417 | +1.44(+0.68%) |
Feb 27, 2024 | 210.33 | 211.14 | 208.46 | 210.60 | 854,010 | +0.00(+0.00%) |
Feb 26, 2024 | 213.30 | 213.56 | 210.21 | 210.60 | 859,144 | -2.69(-1.26%) |
Feb 23, 2024 | 212.85 | 215.00 | 212.10 | 213.30 | 1,126,092 | +1.02(+0.48%) |
Feb 22, 2024 | 212.07 | 212.50 | 210.06 | 212.27 | 822,157 | -0.38(-0.18%) |
Feb 21, 2024 | 210.86 | 212.70 | 210.22 | 212.65 | 762,521 | +1.96(+0.93%) |
Feb 20, 2024 | 211.51 | 214.18 | 210.15 | 210.69 | 1,134,298 | -0.15(-0.07%) |
Feb 16, 2024 | 209.91 | 210.86 | 208.83 | 210.84 | 764,103 | +0.70(+0.33%) |
Feb 15, 2024 | 209.49 | 211.38 | 208.88 | 210.14 | 595,089 | +1.09(+0.52%) |
Feb 14, 2024 | 207.87 | 209.09 | 206.97 | 209.05 | 762,796 | +2.19(+1.06%) |
Feb 13, 2024 | 210.12 | 211.47 | 204.62 | 206.86 | 803,468 | -3.26(-1.55%) |
Feb 12, 2024 | 208.71 | 211.13 | 208.53 | 210.12 | 862,534 | +1.41(+0.68%) |
Feb 09, 2024 | 208.71 | 208.98 | 206.75 | 208.71 | 546,637 | +0.54(+0.26%) |
Feb 08, 2024 | 208.14 | 208.69 | 205.38 | 208.17 | 923,788 | -0.26(-0.12%) |
Feb 07, 2024 | 207.34 | 208.76 | 206.09 | 208.43 | 753,279 | +1.84(+0.89%) |
Feb 06, 2024 | 205.88 | 206.64 | 204.12 | 206.59 | 1,074,398 | +0.57(+0.27%) |
Feb 05, 2024 | 204.89 | 206.57 | 202.42 | 206.03 | 938,846 | +0.14(+0.07%) |
Feb 02, 2024 | 207.15 | 207.59 | 205.09 | 205.89 | 1,104,629 | -2.47(-1.18%) |
Feb 01, 2024 | 207.88 | 209.05 | 206.01 | 208.35 | 1,340,970 | +1.05(+0.51%) |
Jan 31, 2024 | 209.66 | 210.26 | 206.98 | 207.30 | 2,310,318 | -2.29(-1.09%) |
Jan 30, 2024 | 209.21 | 210.58 | 208.53 | 209.59 | 1,309,511 | +0.47(+0.22%) |
Jan 29, 2024 | 209.17 | 210.58 | 207.88 | 209.12 | 1,488,029 | +1.03(+0.50%) |
Jan 26, 2024 | 208.37 | 210.27 | 204.68 | 208.08 | 2,279,989 | +4.55(+2.23%) |
Jan 25, 2024 | 204.00 | 204.91 | 201.87 | 203.54 | 2,315,495 | +0.39(+0.19%) |
Jan 24, 2024 | 205.09 | 206.25 | 202.94 | 203.15 | 880,403 | -1.83(-0.89%) |
Jan 23, 2024 | 205.89 | 207.81 | 203.77 | 204.98 | 1,317,527 | -0.73(-0.35%) |
Jan 22, 2024 | 203.90 | 206.39 | 202.44 | 205.71 | 1,190,563 | +1.99(+0.98%) |
Jan 19, 2024 | 205.09 | 205.09 | 202.67 | 203.72 | 964,427 | -0.91(-0.44%) |
Jan 18, 2024 | 203.35 | 204.94 | 201.91 | 204.62 | 679,725 | +1.18(+0.58%) |
Jan 17, 2024 | 203.06 | 207.49 | 202.84 | 203.44 | 765,785 | -0.55(-0.27%) |
Jan 16, 2024 | 206.63 | 206.85 | 203.04 | 203.99 | 830,372 | -2.69(-1.30%) |
Jan 12, 2024 | 203.89 | 206.92 | 203.31 | 206.68 | 1,055,320 | +4.85(+2.41%) |
Jan 11, 2024 | 204.94 | 204.95 | 199.96 | 201.83 | 1,421,967 | -0.55(-0.27%) |
Jan 10, 2024 | 202.05 | 202.79 | 201.05 | 202.38 | 1,093,500 | -0.03(-0.01%) |
Jan 09, 2024 | 204.44 | 204.60 | 202.35 | 202.41 | 1,000,400 | -2.88(-1.40%) |
Jan 08, 2024 | 203.60 | 205.61 | 202.52 | 205.29 | 1,119,057 | +1.18(+0.58%) |
Jan 05, 2024 | 206.35 | 206.35 | 203.02 | 204.11 | 954,879 | -2.31(-1.12%) |
Jan 04, 2024 | 210.16 | 210.56 | 206.36 | 206.41 | 1,137,188 | -2.28(-1.09%) |
Jan 03, 2024 | 208.75 | 210.99 | 207.28 | 208.69 | 1,386,231 | +0.04(+0.02%) |
Jan 02, 2024 | 209.36 | 211.98 | 208.17 | 208.65 | 1,282,388 | -0.84(-0.40%) |
Dec 29, 2023 | 209.55 | 210.24 | 208.89 | 209.49 | 632,227 | -0.30(-0.14%) |
Dec 28, 2023 | 208.23 | 210.38 | 208.23 | 209.78 | 794,049 | +1.02(+0.49%) |
Dec 27, 2023 | 208.19 | 209.02 | 208.00 | 208.76 | 502,460 | +0.17(+0.08%) |
Dec 26, 2023 | 206.77 | 208.77 | 206.44 | 208.59 | 564,971 | +1.22(+0.59%) |
Dec 22, 2023 | 207.44 | 208.55 | 206.73 | 207.37 | 745,885 | +0.94(+0.46%) |
Dec 21, 2023 | 206.66 | 208.18 | 205.29 | 206.42 | 815,976 | +0.95(+0.46%) |
Dec 20, 2023 | 208.84 | 210.85 | 205.42 | 205.47 | 925,294 | -3.52(-1.68%) |
Dec 19, 2023 | 208.67 | 210.00 | 208.21 | 208.99 | 1,767,480 | +0.32(+0.15%) |
Dec 18, 2023 | 207.15 | 209.49 | 207.06 | 208.67 | 1,974,480 | +1.42(+0.69%) |
Dec 15, 2023 | 205.39 | 207.46 | 205.39 | 207.25 | 3,313,827 | +1.76(+0.86%) |
Dec 14, 2023 | 206.32 | 207.88 | 204.34 | 205.49 | 2,496,005 | -1.47(-0.71%) |
Dec 13, 2023 | 199.92 | 207.32 | 199.41 | 206.96 | 2,998,429 | +7.73(+3.88%) |
Dec 12, 2023 | 199.64 | 199.64 | 197.15 | 199.23 | 1,743,796 | -0.76(-0.38%) |
Dec 11, 2023 | 195.36 | 201.91 | 195.36 | 199.99 | 2,218,315 | +5.23(+2.69%) |
Dec 08, 2023 | 195.95 | 196.13 | 192.30 | 194.76 | 1,280,509 | -0.87(-0.44%) |
Dec 07, 2023 | 198.84 | 199.21 | 195.32 | 195.62 | 914,547 | -2.26(-1.14%) |
Dec 06, 2023 | 197.43 | 199.02 | 196.81 | 197.88 | 995,831 | +0.94(+0.47%) |
Dec 05, 2023 | 197.93 | 198.55 | 196.75 | 196.94 | 1,361,934 | -1.26(-0.64%) |
Dec 04, 2023 | 192.87 | 198.37 | 191.91 | 198.21 | 1,873,782 | +4.56(+2.36%) |