Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 185.66 | 186.43 | 183.85 | 186.06 | 9,641,837 | +1.68(+0.91%) |
Feb 28, 2024 | 183.43 | 185.20 | 182.96 | 184.38 | 6,130,813 | +0.93(+0.51%) |
Feb 27, 2024 | 183.31 | 183.54 | 182.24 | 183.45 | 5,813,446 | +0.09(+0.05%) |
Feb 26, 2024 | 183.75 | 184.46 | 182.48 | 183.36 | 7,142,660 | -0.63(-0.34%) |
Feb 23, 2024 | 183.81 | 185.20 | 183.19 | 183.99 | 7,105,870 | +0.92(+0.50%) |
Feb 22, 2024 | 181.82 | 183.42 | 181.24 | 183.07 | 9,292,251 | +2.17(+1.20%) |
Feb 21, 2024 | 179.95 | 180.99 | 178.52 | 180.90 | 7,024,028 | +1.17(+0.65%) |
Feb 20, 2024 | 179.19 | 180.46 | 178.41 | 179.73 | 9,764,636 | +0.70(+0.39%) |
Feb 16, 2024 | 179.61 | 179.98 | 178.16 | 179.03 | 8,301,148 | -0.84(-0.47%) |
Feb 15, 2024 | 176.15 | 180.21 | 176.15 | 179.87 | 8,720,232 | +3.84(+2.18%) |
Feb 14, 2024 | 175.07 | 176.10 | 174.42 | 176.03 | 7,094,056 | +1.77(+1.02%) |
Feb 13, 2024 | 175.32 | 176.23 | 172.62 | 174.26 | 8,395,004 | -1.53(-0.87%) |
Feb 12, 2024 | 174.78 | 176.81 | 173.70 | 175.79 | 8,536,273 | +0.78(+0.45%) |
Feb 09, 2024 | 175.00 | 175.10 | 173.67 | 175.01 | 6,296,750 | +0.21(+0.12%) |
Feb 08, 2024 | 175.00 | 175.31 | 173.57 | 174.80 | 6,456,454 | -0.63(-0.36%) |
Feb 07, 2024 | 175.69 | 175.87 | 173.96 | 175.43 | 7,225,279 | +0.33(+0.19%) |
Feb 06, 2024 | 174.61 | 175.87 | 173.76 | 175.10 | 6,764,816 | +0.60(+0.34%) |
Feb 05, 2024 | 173.86 | 175.09 | 172.92 | 174.50 | 7,819,862 | -0.23(-0.13%) |
Feb 02, 2024 | 173.30 | 175.82 | 173.26 | 174.73 | 8,725,069 | +1.00(+0.58%) |
Feb 01, 2024 | 173.64 | 174.84 | 171.43 | 173.73 | 9,352,089 | -0.63(-0.36%) |
Jan 31, 2024 | 176.20 | 178.30 | 174.34 | 174.36 | 11,570,289 | -1.91(-1.08%) |
Jan 30, 2024 | 172.83 | 176.76 | 172.83 | 176.27 | 10,815,069 | +3.54(+2.05%) |
Jan 29, 2024 | 172.24 | 172.84 | 171.30 | 172.73 | 6,967,680 | +0.45(+0.26%) |
Jan 26, 2024 | 172.61 | 173.06 | 171.78 | 172.28 | 7,442,978 | -0.66(-0.38%) |
Jan 25, 2024 | 172.31 | 172.99 | 170.91 | 172.94 | 8,869,256 | +2.44(+1.43%) |
Jan 24, 2024 | 169.36 | 171.01 | 168.86 | 170.50 | 9,965,731 | +1.51(+0.89%) |
Jan 23, 2024 | 169.67 | 169.75 | 168.44 | 168.99 | 8,371,790 | -1.12(-0.66%) |
Jan 22, 2024 | 170.46 | 171.98 | 169.71 | 170.11 | 12,835,154 | -0.20(-0.12%) |
Jan 19, 2024 | 167.55 | 170.57 | 167.08 | 170.31 | 13,115,669 | +2.89(+1.73%) |
Jan 18, 2024 | 167.12 | 167.53 | 165.24 | 167.42 | 9,380,224 | +0.33(+0.20%) |
Jan 17, 2024 | 167.34 | 169.07 | 166.49 | 167.09 | 11,106,347 | -0.90(-0.54%) |
Jan 16, 2024 | 164.87 | 168.09 | 164.30 | 167.99 | 17,205,500 | -1.06(-0.63%) |
Jan 12, 2024 | 173.80 | 176.31 | 168.90 | 169.05 | 25,436,382 | -1.25(-0.73%) |
Jan 11, 2024 | 170.33 | 170.36 | 168.64 | 170.30 | 11,908,172 | -0.72(-0.42%) |
Jan 10, 2024 | 170.00 | 171.08 | 168.95 | 171.02 | 9,657,219 | +0.36(+0.21%) |
Jan 09, 2024 | 171.62 | 171.79 | 170.09 | 170.66 | 9,922,825 | -1.36(-0.79%) |
Jan 08, 2024 | 172.02 | 172.36 | 169.49 | 172.02 | 11,226,248 | -0.25(-0.15%) |
Jan 05, 2024 | 171.47 | 173.38 | 171.47 | 172.27 | 10,066,031 | +0.86(+0.50%) |
Jan 04, 2024 | 170.64 | 173.35 | 170.54 | 171.41 | 11,966,255 | +1.13(+0.66%) |
Jan 03, 2024 | 170.81 | 170.99 | 169.33 | 170.28 | 9,910,570 | -0.75(-0.44%) |
Jan 02, 2024 | 168.05 | 171.12 | 167.88 | 171.03 | 10,037,397 | +1.97(+1.16%) |
Dec 29, 2023 | 168.96 | 169.64 | 168.59 | 169.06 | 6,474,785 | -0.20(-0.12%) |
Dec 28, 2023 | 168.31 | 169.61 | 167.96 | 169.26 | 6,348,793 | +0.89(+0.53%) |
Dec 27, 2023 | 166.81 | 168.43 | 166.55 | 168.36 | 7,194,422 | +1.00(+0.60%) |
Dec 26, 2023 | 166.43 | 167.73 | 166.16 | 167.36 | 4,710,754 | +0.98(+0.59%) |
Dec 22, 2023 | 166.47 | 167.20 | 166.21 | 166.37 | 6,616,912 | -0.10(-0.06%) |
Dec 21, 2023 | 165.82 | 167.06 | 164.66 | 166.47 | 7,649,694 | +0.94(+0.57%) |
Dec 20, 2023 | 166.96 | 168.37 | 165.43 | 165.53 | 10,526,941 | -1.89(-1.13%) |
Dec 19, 2023 | 164.98 | 167.44 | 164.53 | 167.42 | 10,504,727 | +2.21(+1.34%) |
Dec 18, 2023 | 164.90 | 166.11 | 164.62 | 165.21 | 8,520,457 | +0.99(+0.61%) |
Dec 15, 2023 | 162.08 | 164.27 | 161.40 | 164.22 | 20,511,934 | +1.23(+0.76%) |
Dec 14, 2023 | 160.84 | 163.83 | 160.71 | 162.99 | 13,725,112 | +2.91(+1.82%) |
Dec 13, 2023 | 159.54 | 161.04 | 158.79 | 160.07 | 12,341,297 | +0.54(+0.34%) |
Dec 12, 2023 | 158.25 | 159.66 | 157.91 | 159.54 | 10,566,970 | +1.41(+0.89%) |
Dec 11, 2023 | 157.55 | 158.32 | 157.18 | 158.12 | 8,137,478 | +0.58(+0.37%) |
Dec 08, 2023 | 156.30 | 157.81 | 156.02 | 157.55 | 7,414,871 | +1.72(+1.10%) |
Dec 07, 2023 | 155.73 | 156.35 | 155.19 | 155.83 | 8,170,456 | +0.48(+0.31%) |
Dec 06, 2023 | 157.87 | 158.24 | 155.04 | 155.35 | 9,421,102 | -1.65(-1.05%) |
Dec 05, 2023 | 156.30 | 157.53 | 156.01 | 157.00 | 9,190,212 | -0.02(-0.01%) |
Dec 04, 2023 | 155.06 | 157.08 | 154.93 | 157.02 | 9,664,450 | +1.14(+0.73%) |