Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 183.08 | 185.50 | 180.51 | 181.62 | 915,680 | -1.21(-0.66%) |
Feb 28, 2024 | 180.92 | 183.82 | 180.78 | 182.83 | 758,394 | +0.50(+0.27%) |
Feb 27, 2024 | 179.86 | 185.50 | 179.86 | 182.33 | 751,188 | +3.01(+1.68%) |
Feb 26, 2024 | 183.28 | 183.28 | 178.85 | 179.32 | 732,626 | -4.57(-2.49%) |
Feb 23, 2024 | 180.74 | 184.47 | 179.25 | 183.89 | 1,341,188 | +2.95(+1.63%) |
Feb 22, 2024 | 183.40 | 185.04 | 179.96 | 180.95 | 1,243,673 | -0.31(-0.17%) |
Feb 21, 2024 | 186.79 | 187.07 | 179.76 | 181.25 | 700,577 | -8.00(-4.23%) |
Feb 20, 2024 | 187.71 | 190.40 | 187.36 | 189.25 | 749,030 | -0.77(-0.40%) |
Feb 16, 2024 | 192.70 | 195.35 | 189.97 | 190.02 | 908,648 | -3.54(-1.83%) |
Feb 15, 2024 | 190.19 | 195.59 | 188.80 | 193.56 | 1,618,622 | +5.11(+2.71%) |
Feb 14, 2024 | 188.21 | 191.52 | 187.09 | 188.46 | 1,020,085 | +2.27(+1.22%) |
Feb 13, 2024 | 185.97 | 187.87 | 183.23 | 186.18 | 1,102,226 | -4.71(-2.47%) |
Feb 12, 2024 | 189.57 | 194.53 | 189.57 | 190.90 | 1,134,250 | +1.69(+0.89%) |
Feb 09, 2024 | 195.26 | 196.70 | 186.67 | 189.20 | 1,791,676 | -5.73(-2.94%) |
Feb 08, 2024 | 188.14 | 198.53 | 185.32 | 194.93 | 1,784,688 | -3.27(-1.65%) |
Feb 07, 2024 | 197.22 | 199.29 | 191.15 | 198.19 | 1,263,093 | +1.36(+0.69%) |
Feb 06, 2024 | 194.78 | 198.38 | 194.54 | 196.83 | 1,383,092 | +3.42(+1.77%) |
Feb 05, 2024 | 193.19 | 193.78 | 189.17 | 193.41 | 802,102 | -0.76(-0.39%) |
Feb 02, 2024 | 191.85 | 195.10 | 190.20 | 194.17 | 915,568 | +2.26(+1.18%) |
Feb 01, 2024 | 190.55 | 192.00 | 187.44 | 191.91 | 996,805 | +2.47(+1.30%) |
Jan 31, 2024 | 194.35 | 194.68 | 189.29 | 189.44 | 565,719 | -5.26(-2.70%) |
Jan 30, 2024 | 193.68 | 196.71 | 192.90 | 194.70 | 492,824 | -0.40(-0.20%) |
Jan 29, 2024 | 191.97 | 195.24 | 191.18 | 195.10 | 629,292 | +2.10(+1.09%) |
Jan 26, 2024 | 193.12 | 195.33 | 192.32 | 193.00 | 804,475 | +1.03(+0.53%) |
Jan 25, 2024 | 193.79 | 195.82 | 191.07 | 191.97 | 811,821 | -0.64(-0.33%) |
Jan 24, 2024 | 198.32 | 198.49 | 192.26 | 192.61 | 683,606 | -3.81(-1.94%) |
Jan 23, 2024 | 197.32 | 201.82 | 195.74 | 196.42 | 802,189 | +2.03(+1.04%) |
Jan 22, 2024 | 194.87 | 197.22 | 190.20 | 194.39 | 1,511,353 | +1.61(+0.84%) |
Jan 19, 2024 | 194.82 | 195.25 | 190.74 | 192.78 | 1,045,902 | -2.04(-1.05%) |
Jan 18, 2024 | 193.50 | 194.95 | 187.68 | 194.82 | 715,358 | +3.44(+1.79%) |
Jan 17, 2024 | 192.35 | 193.19 | 188.96 | 191.38 | 993,336 | -2.54(-1.31%) |
Jan 16, 2024 | 195.20 | 196.18 | 190.43 | 193.92 | 883,533 | -2.82(-1.43%) |
Jan 12, 2024 | 199.06 | 199.97 | 196.65 | 196.74 | 575,455 | -2.71(-1.36%) |
Jan 11, 2024 | 202.12 | 202.12 | 195.27 | 199.45 | 836,405 | -1.70(-0.85%) |
Jan 10, 2024 | 203.55 | 203.63 | 199.57 | 201.15 | 644,363 | -1.02(-0.50%) |
Jan 09, 2024 | 201.14 | 205.30 | 201.14 | 202.17 | 431,255 | -1.12(-0.55%) |
Jan 08, 2024 | 196.54 | 204.59 | 196.32 | 203.28 | 603,073 | +6.96(+3.55%) |
Jan 05, 2024 | 192.22 | 199.39 | 192.01 | 196.32 | 627,153 | +0.65(+0.33%) |
Jan 04, 2024 | 194.73 | 197.72 | 193.16 | 195.67 | 574,102 | +2.04(+1.05%) |
Jan 03, 2024 | 200.72 | 201.57 | 192.93 | 193.63 | 834,918 | -10.11(-4.96%) |
Jan 02, 2024 | 204.11 | 207.01 | 202.76 | 203.74 | 994,306 | -2.11(-1.03%) |
Dec 29, 2023 | 206.13 | 207.49 | 204.68 | 205.85 | 525,162 | -0.84(-0.40%) |
Dec 28, 2023 | 204.57 | 206.88 | 204.21 | 206.69 | 586,103 | +1.86(+0.91%) |
Dec 27, 2023 | 205.32 | 206.47 | 203.91 | 204.83 | 434,687 | -0.63(-0.31%) |
Dec 26, 2023 | 205.13 | 205.86 | 203.18 | 205.45 | 489,997 | +0.72(+0.35%) |
Dec 22, 2023 | 207.22 | 208.06 | 203.61 | 204.74 | 497,188 | -1.00(-0.48%) |
Dec 21, 2023 | 204.73 | 206.62 | 201.50 | 205.73 | 747,498 | +2.56(+1.26%) |
Dec 20, 2023 | 205.90 | 208.74 | 202.34 | 203.17 | 753,456 | -3.93(-1.90%) |
Dec 19, 2023 | 204.14 | 207.76 | 203.89 | 207.11 | 714,058 | +4.34(+2.14%) |
Dec 18, 2023 | 202.74 | 203.94 | 199.17 | 202.76 | 671,685 | +0.85(+0.42%) |
Dec 15, 2023 | 202.15 | 203.50 | 199.07 | 201.92 | 1,422,125 | -0.94(-0.46%) |
Dec 14, 2023 | 201.01 | 206.49 | 198.44 | 202.85 | 1,085,617 | +5.54(+2.81%) |
Dec 13, 2023 | 188.75 | 197.50 | 186.56 | 197.32 | 1,022,216 | +8.67(+4.60%) |
Dec 12, 2023 | 188.76 | 193.76 | 185.54 | 188.64 | 814,928 | +0.21(+0.11%) |
Dec 11, 2023 | 185.33 | 190.94 | 185.33 | 188.44 | 815,932 | +2.65(+1.43%) |
Dec 08, 2023 | 183.21 | 189.96 | 182.85 | 185.79 | 1,066,746 | +1.30(+0.71%) |
Dec 07, 2023 | 184.22 | 187.51 | 181.74 | 184.48 | 1,002,862 | -0.25(-0.13%) |
Dec 06, 2023 | 182.75 | 186.06 | 180.87 | 184.73 | 894,212 | +3.38(+1.86%) |
Dec 05, 2023 | 184.36 | 184.72 | 179.66 | 181.35 | 747,867 | -4.06(-2.19%) |
Dec 04, 2023 | 183.48 | 185.99 | 181.89 | 185.42 | 730,770 | +0.45(+0.24%) |