Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 198.81 | 199.33 | 197.81 | 198.32 | 332,749 | -0.07(-0.04%) |
Feb 28, 2024 | 198.01 | 198.50 | 197.58 | 198.39 | 80,137 | +0.35(+0.18%) |
Feb 27, 2024 | 197.98 | 198.17 | 197.57 | 198.04 | 70,771 | +0.03(+0.02%) |
Feb 26, 2024 | 198.47 | 198.56 | 197.72 | 198.01 | 92,028 | -0.24(-0.12%) |
Feb 23, 2024 | 197.69 | 199.16 | 197.46 | 198.25 | 81,185 | +0.81(+0.41%) |
Feb 22, 2024 | 196.16 | 197.69 | 195.51 | 197.44 | 82,782 | +0.63(+0.32%) |
Feb 21, 2024 | 196.79 | 197.28 | 195.98 | 196.81 | 113,508 | +0.41(+0.21%) |
Feb 20, 2024 | 195.72 | 197.58 | 195.72 | 196.40 | 129,583 | +1.93(+0.99%) |
Feb 16, 2024 | 194.05 | 195.37 | 193.37 | 194.47 | 133,430 | +0.16(+0.08%) |
Feb 15, 2024 | 193.60 | 194.54 | 193.41 | 194.31 | 83,984 | +1.38(+0.72%) |
Feb 14, 2024 | 193.10 | 193.10 | 191.94 | 192.93 | 824,356 | -0.12(-0.06%) |
Feb 13, 2024 | 194.55 | 195.35 | 191.92 | 193.05 | 859,580 | -2.31(-1.18%) |
Feb 12, 2024 | 193.89 | 195.36 | 193.23 | 195.36 | 155,554 | +1.60(+0.83%) |
Feb 09, 2024 | 195.08 | 195.08 | 193.49 | 193.76 | 68,656 | -1.64(-0.84%) |
Feb 08, 2024 | 194.93 | 195.99 | 194.54 | 195.40 | 94,045 | +0.34(+0.17%) |
Feb 07, 2024 | 195.97 | 196.07 | 194.98 | 195.06 | 77,391 | -0.39(-0.20%) |
Feb 06, 2024 | 194.98 | 195.58 | 194.43 | 195.45 | 81,026 | +0.63(+0.32%) |
Feb 05, 2024 | 196.23 | 196.23 | 194.75 | 194.82 | 101,533 | -1.37(-0.70%) |
Feb 02, 2024 | 196.14 | 197.01 | 195.22 | 196.19 | 130,647 | -0.41(-0.21%) |
Feb 01, 2024 | 192.94 | 196.62 | 192.38 | 196.60 | 151,369 | +3.84(+1.99%) |
Jan 31, 2024 | 194.54 | 194.82 | 192.67 | 192.76 | 734,287 | -1.56(-0.80%) |
Jan 30, 2024 | 192.97 | 194.55 | 192.40 | 194.32 | 597,847 | +1.05(+0.54%) |
Jan 29, 2024 | 192.60 | 193.37 | 192.11 | 193.27 | 177,566 | +1.02(+0.53%) |
Jan 26, 2024 | 191.82 | 192.53 | 191.82 | 192.25 | 82,561 | +0.76(+0.40%) |
Jan 25, 2024 | 190.43 | 191.49 | 189.71 | 191.49 | 75,356 | +1.92(+1.01%) |
Jan 24, 2024 | 191.97 | 191.97 | 189.56 | 189.57 | 85,582 | -2.32(-1.21%) |
Jan 23, 2024 | 190.91 | 192.22 | 190.91 | 191.89 | 88,116 | +1.73(+0.91%) |
Jan 22, 2024 | 190.24 | 190.87 | 189.74 | 190.16 | 198,507 | -0.68(-0.36%) |
Jan 19, 2024 | 191.70 | 191.84 | 189.84 | 190.84 | 168,447 | -0.61(-0.32%) |
Jan 18, 2024 | 191.26 | 191.59 | 190.07 | 191.45 | 75,281 | -0.15(-0.08%) |
Jan 17, 2024 | 191.20 | 192.32 | 191.20 | 191.60 | 122,895 | -0.42(-0.22%) |
Jan 16, 2024 | 192.64 | 192.88 | 191.22 | 192.02 | 178,500 | -0.94(-0.49%) |
Jan 12, 2024 | 192.84 | 193.48 | 192.32 | 192.96 | 93,936 | +0.68(+0.35%) |
Jan 11, 2024 | 192.33 | 192.47 | 191.15 | 192.28 | 122,903 | -0.09(-0.05%) |
Jan 10, 2024 | 192.63 | 193.38 | 191.88 | 192.37 | 111,351 | -0.26(-0.13%) |
Jan 09, 2024 | 191.40 | 192.63 | 190.96 | 192.63 | 117,047 | +0.53(+0.28%) |
Jan 08, 2024 | 190.71 | 192.21 | 190.65 | 192.10 | 100,705 | +1.49(+0.78%) |
Jan 05, 2024 | 191.18 | 191.90 | 189.66 | 190.61 | 107,734 | -0.57(-0.30%) |
Jan 04, 2024 | 191.44 | 192.34 | 191.13 | 191.18 | 107,058 | -0.26(-0.14%) |
Jan 03, 2024 | 193.35 | 193.35 | 191.12 | 191.44 | 76,581 | -1.71(-0.89%) |
Jan 02, 2024 | 190.32 | 193.37 | 190.32 | 193.15 | 208,834 | +2.19(+1.15%) |
Dec 29, 2023 | 190.56 | 191.15 | 190.33 | 190.96 | 108,703 | +0.11(+0.06%) |
Dec 28, 2023 | 190.45 | 191.11 | 190.39 | 190.85 | 118,142 | +0.15(+0.08%) |
Dec 27, 2023 | 189.90 | 190.75 | 189.66 | 190.70 | 96,712 | +0.74(+0.39%) |
Dec 26, 2023 | 188.93 | 190.25 | 188.77 | 189.96 | 101,363 | +1.00(+0.53%) |
Dec 22, 2023 | 188.14 | 189.47 | 188.14 | 188.96 | 181,236 | +1.16(+0.62%) |
Dec 21, 2023 | 187.37 | 187.82 | 186.25 | 187.80 | 142,947 | +1.43(+0.77%) |
Dec 20, 2023 | 188.80 | 189.10 | 186.32 | 186.37 | 129,233 | -3.51(-1.85%) |
Dec 19, 2023 | 189.20 | 189.97 | 189.03 | 189.88 | 99,807 | +0.71(+0.38%) |
Dec 18, 2023 | 188.24 | 189.84 | 187.73 | 189.17 | 163,452 | +1.88(+1.00%) |
Dec 15, 2023 | 187.53 | 187.99 | 186.90 | 187.29 | 146,249 | -0.45(-0.24%) |
Dec 14, 2023 | 190.41 | 190.79 | 187.63 | 187.73 | 121,366 | -2.46(-1.29%) |
Dec 13, 2023 | 186.76 | 190.20 | 186.25 | 190.19 | 98,379 | +3.56(+1.91%) |
Dec 12, 2023 | 186.37 | 186.67 | 185.76 | 186.63 | 116,083 | +0.59(+0.32%) |
Dec 11, 2023 | 185.04 | 186.17 | 185.04 | 186.04 | 118,680 | +1.75(+0.95%) |
Dec 08, 2023 | 185.35 | 185.47 | 184.15 | 184.28 | 97,621 | -1.17(-0.63%) |
Dec 07, 2023 | 184.94 | 185.98 | 184.51 | 185.45 | 208,460 | +0.90(+0.49%) |
Dec 06, 2023 | 184.85 | 185.04 | 184.13 | 184.55 | 86,089 | -0.47(-0.25%) |
Dec 05, 2023 | 186.09 | 186.45 | 184.90 | 185.02 | 107,453 | -1.38(-0.74%) |
Dec 04, 2023 | 185.04 | 186.95 | 185.04 | 186.40 | 188,617 | +0.46(+0.25%) |