Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 188.49 | 190.63 | 187.13 | 190.16 | 3,146,021 | +4.02(+2.16%) |
Feb 28, 2024 | 185.58 | 187.02 | 184.61 | 186.14 | 1,789,658 | -1.30(-0.69%) |
Feb 27, 2024 | 188.16 | 188.72 | 186.37 | 187.44 | 1,902,485 | +0.06(+0.03%) |
Feb 26, 2024 | 189.63 | 189.63 | 187.25 | 187.38 | 2,851,612 | -1.09(-0.58%) |
Feb 23, 2024 | 191.39 | 191.39 | 188.23 | 188.47 | 3,752,854 | -1.78(-0.94%) |
Feb 22, 2024 | 195.44 | 195.64 | 187.40 | 190.25 | 5,830,774 | -1.80(-0.93%) |
Feb 21, 2024 | 188.62 | 192.61 | 188.53 | 192.05 | 5,604,318 | +4.28(+2.28%) |
Feb 20, 2024 | 185.63 | 187.87 | 184.41 | 187.76 | 4,639,320 | +1.15(+0.62%) |
Feb 16, 2024 | 185.97 | 188.88 | 184.45 | 186.62 | 4,391,236 | +0.69(+0.37%) |
Feb 15, 2024 | 186.16 | 187.69 | 185.08 | 185.92 | 2,834,259 | +1.21(+0.66%) |
Feb 14, 2024 | 184.31 | 185.47 | 183.16 | 184.71 | 3,813,747 | +1.62(+0.88%) |
Feb 13, 2024 | 186.54 | 186.54 | 181.43 | 183.10 | 6,857,917 | -9.28(-4.82%) |
Feb 12, 2024 | 193.00 | 193.99 | 190.94 | 192.38 | 6,317,679 | -0.96(-0.50%) |
Feb 09, 2024 | 193.84 | 193.84 | 191.78 | 193.34 | 3,211,694 | +0.95(+0.49%) |
Feb 08, 2024 | 191.30 | 193.49 | 190.25 | 192.38 | 2,620,338 | +2.07(+1.09%) |
Feb 07, 2024 | 190.17 | 191.16 | 187.25 | 190.31 | 3,530,912 | +2.24(+1.19%) |
Feb 06, 2024 | 191.54 | 191.54 | 187.39 | 188.07 | 4,026,468 | -2.83(-1.48%) |
Feb 05, 2024 | 191.13 | 192.31 | 188.77 | 190.90 | 3,221,474 | +0.46(+0.24%) |
Feb 02, 2024 | 188.69 | 191.22 | 188.10 | 190.44 | 2,974,135 | +0.09(+0.05%) |
Feb 01, 2024 | 190.45 | 190.97 | 187.11 | 190.35 | 2,649,897 | -0.35(-0.18%) |
Jan 31, 2024 | 191.84 | 194.40 | 189.97 | 190.70 | 4,161,559 | -2.36(-1.22%) |
Jan 30, 2024 | 194.14 | 194.86 | 191.68 | 193.06 | 2,500,735 | -2.44(-1.25%) |
Jan 29, 2024 | 192.27 | 195.62 | 191.25 | 195.50 | 2,790,611 | +3.24(+1.69%) |
Jan 26, 2024 | 193.63 | 194.77 | 191.80 | 192.26 | 2,399,857 | -3.34(-1.71%) |
Jan 25, 2024 | 200.26 | 200.30 | 195.26 | 195.60 | 2,982,112 | -0.99(-0.50%) |
Jan 24, 2024 | 199.13 | 200.69 | 196.15 | 196.59 | 4,292,362 | -3.04(-1.52%) |
Jan 23, 2024 | 195.44 | 199.83 | 195.19 | 199.63 | 3,840,048 | +3.99(+2.04%) |
Jan 22, 2024 | 194.31 | 196.14 | 193.78 | 195.65 | 2,886,716 | +2.56(+1.32%) |
Jan 19, 2024 | 189.71 | 193.89 | 189.39 | 193.09 | 4,450,447 | +4.76(+2.53%) |
Jan 18, 2024 | 188.72 | 189.07 | 186.09 | 188.33 | 3,616,727 | +4.50(+2.45%) |
Jan 17, 2024 | 183.09 | 184.10 | 181.30 | 183.83 | 2,951,507 | -2.34(-1.26%) |
Jan 16, 2024 | 186.23 | 187.74 | 183.85 | 186.17 | 2,393,993 | -0.56(-0.30%) |
Jan 12, 2024 | 188.05 | 188.67 | 185.80 | 186.73 | 1,611,043 | -0.59(-0.32%) |
Jan 11, 2024 | 186.75 | 188.12 | 184.13 | 187.33 | 2,944,138 | +0.59(+0.31%) |
Jan 10, 2024 | 187.98 | 187.98 | 184.74 | 186.74 | 3,107,189 | -1.38(-0.73%) |
Jan 09, 2024 | 184.89 | 188.68 | 184.28 | 188.12 | 3,179,144 | +0.77(+0.41%) |
Jan 08, 2024 | 185.56 | 187.82 | 185.40 | 187.35 | 2,609,406 | +2.41(+1.30%) |
Jan 05, 2024 | 184.40 | 186.18 | 183.38 | 184.94 | 2,513,924 | +0.47(+0.26%) |
Jan 04, 2024 | 180.33 | 185.28 | 180.24 | 184.46 | 3,958,452 | -2.87(-1.53%) |
Jan 03, 2024 | 189.12 | 189.44 | 187.03 | 187.33 | 3,317,779 | -4.58(-2.39%) |
Jan 02, 2024 | 195.37 | 195.37 | 189.86 | 191.91 | 3,307,726 | -4.94(-2.51%) |
Dec 29, 2023 | 198.14 | 198.97 | 196.38 | 196.85 | 1,555,807 | -1.66(-0.84%) |
Dec 28, 2023 | 199.13 | 199.73 | 197.99 | 198.51 | 2,234,812 | +0.88(+0.45%) |
Dec 27, 2023 | 197.15 | 197.72 | 196.37 | 197.63 | 1,660,460 | +0.48(+0.24%) |
Dec 26, 2023 | 196.19 | 198.10 | 195.83 | 197.15 | 1,621,095 | +1.75(+0.90%) |
Dec 22, 2023 | 195.91 | 197.74 | 194.04 | 195.40 | 1,769,878 | +0.81(+0.42%) |
Dec 21, 2023 | 193.44 | 195.99 | 193.09 | 194.59 | 2,659,732 | +4.05(+2.13%) |
Dec 20, 2023 | 194.57 | 195.74 | 190.40 | 190.53 | 3,661,083 | -5.59(-2.85%) |
Dec 19, 2023 | 195.99 | 196.39 | 194.99 | 196.12 | 1,999,054 | +1.23(+0.63%) |
Dec 18, 2023 | 199.15 | 199.45 | 194.47 | 194.89 | 3,450,805 | -4.25(-2.14%) |
Dec 15, 2023 | 200.20 | 201.02 | 198.29 | 199.15 | 7,120,609 | +0.70(+0.35%) |
Dec 14, 2023 | 191.52 | 198.53 | 191.52 | 198.44 | 5,658,830 | +7.83(+4.11%) |
Dec 13, 2023 | 189.76 | 191.42 | 188.02 | 190.61 | 3,727,641 | +1.29(+0.68%) |
Dec 12, 2023 | 188.58 | 189.40 | 187.49 | 189.32 | 2,865,891 | +0.83(+0.44%) |
Dec 11, 2023 | 184.05 | 189.46 | 183.95 | 188.49 | 3,529,591 | +5.21(+2.84%) |
Dec 08, 2023 | 182.66 | 184.69 | 182.22 | 183.28 | 2,425,124 | +0.50(+0.27%) |
Dec 07, 2023 | 180.77 | 184.12 | 178.81 | 182.79 | 3,750,000 | +3.78(+2.11%) |
Dec 06, 2023 | 181.42 | 181.42 | 178.62 | 179.01 | 2,787,508 | -0.06(-0.03%) |
Dec 05, 2023 | 180.65 | 180.93 | 178.08 | 179.07 | 2,642,789 | -2.61(-1.43%) |
Dec 04, 2023 | 180.09 | 181.87 | 178.62 | 181.68 | 3,344,873 | +0.19(+0.10%) |