Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 206.31 | 206.81 | 203.77 | 204.92 | 3,040,803 | -1.60(-0.78%) |
Feb 28, 2024 | 207.99 | 209.03 | 206.12 | 206.52 | 1,711,701 | -0.52(-0.25%) |
Feb 27, 2024 | 205.75 | 207.20 | 204.86 | 207.04 | 1,212,555 | +0.32(+0.15%) |
Feb 26, 2024 | 208.13 | 208.48 | 206.61 | 206.72 | 1,669,560 | -0.59(-0.28%) |
Feb 23, 2024 | 206.86 | 207.89 | 206.16 | 207.31 | 1,693,165 | +0.81(+0.39%) |
Feb 22, 2024 | 203.31 | 207.44 | 203.10 | 206.50 | 2,275,702 | +3.00(+1.47%) |
Feb 21, 2024 | 201.69 | 203.64 | 201.32 | 203.50 | 1,855,499 | +2.43(+1.21%) |
Feb 20, 2024 | 201.28 | 203.83 | 200.80 | 201.07 | 2,557,402 | +0.25(+0.12%) |
Feb 16, 2024 | 199.28 | 201.97 | 198.29 | 200.82 | 2,597,270 | +2.42(+1.22%) |
Feb 15, 2024 | 197.80 | 198.76 | 196.31 | 198.40 | 2,457,716 | -0.05(-0.03%) |
Feb 14, 2024 | 198.36 | 199.21 | 195.27 | 198.45 | 3,403,059 | -0.33(-0.17%) |
Feb 13, 2024 | 196.00 | 198.78 | 193.51 | 198.78 | 3,273,336 | +11.19(+5.97%) |
Feb 12, 2024 | 187.40 | 188.42 | 186.81 | 187.59 | 2,017,326 | -0.60(-0.32%) |
Feb 09, 2024 | 188.83 | 189.10 | 186.89 | 188.19 | 1,684,079 | -0.63(-0.33%) |
Feb 08, 2024 | 189.50 | 189.76 | 187.85 | 188.82 | 1,158,548 | -0.49(-0.26%) |
Feb 07, 2024 | 189.16 | 189.68 | 188.39 | 189.31 | 1,697,768 | +0.77(+0.41%) |
Feb 06, 2024 | 187.83 | 188.99 | 187.03 | 188.54 | 2,016,498 | +1.01(+0.54%) |
Feb 05, 2024 | 187.27 | 188.20 | 186.53 | 187.53 | 1,530,138 | -0.01(-0.01%) |
Feb 02, 2024 | 187.75 | 188.26 | 186.25 | 187.54 | 1,702,636 | -0.21(-0.11%) |
Feb 01, 2024 | 184.86 | 187.77 | 184.19 | 187.75 | 1,439,878 | +2.78(+1.50%) |
Jan 31, 2024 | 187.04 | 187.33 | 184.06 | 184.97 | 3,435,810 | -1.47(-0.79%) |
Jan 30, 2024 | 185.19 | 186.56 | 184.51 | 186.44 | 1,314,270 | +1.75(+0.95%) |
Jan 29, 2024 | 184.95 | 185.67 | 184.54 | 184.69 | 1,404,997 | -0.46(-0.25%) |
Jan 26, 2024 | 184.79 | 185.46 | 184.54 | 185.15 | 1,235,558 | +0.71(+0.38%) |
Jan 25, 2024 | 183.04 | 184.55 | 182.35 | 184.44 | 1,432,451 | +1.30(+0.71%) |
Jan 24, 2024 | 185.32 | 185.74 | 183.03 | 183.15 | 1,441,791 | -1.73(-0.94%) |
Jan 23, 2024 | 184.23 | 185.09 | 183.45 | 184.88 | 1,361,950 | +0.63(+0.34%) |
Jan 22, 2024 | 183.83 | 184.46 | 182.28 | 184.25 | 1,657,443 | +0.46(+0.25%) |
Jan 19, 2024 | 183.41 | 184.27 | 182.52 | 183.79 | 1,577,204 | +0.94(+0.51%) |
Jan 18, 2024 | 181.35 | 182.99 | 180.91 | 182.86 | 1,738,312 | +2.03(+1.12%) |
Jan 17, 2024 | 179.98 | 183.48 | 179.61 | 180.82 | 1,757,722 | +0.70(+0.39%) |
Jan 16, 2024 | 180.36 | 180.91 | 179.53 | 180.13 | 1,461,291 | -0.63(-0.35%) |
Jan 12, 2024 | 179.36 | 180.94 | 178.36 | 180.75 | 1,039,418 | +2.17(+1.22%) |
Jan 11, 2024 | 178.88 | 179.05 | 177.20 | 178.58 | 1,180,586 | +0.04(+0.02%) |
Jan 10, 2024 | 177.26 | 178.61 | 177.03 | 178.54 | 1,200,183 | +0.95(+0.53%) |
Jan 09, 2024 | 177.40 | 178.23 | 176.75 | 177.60 | 1,329,753 | -0.01(-0.01%) |
Jan 08, 2024 | 177.53 | 177.72 | 176.05 | 177.61 | 1,541,835 | +0.47(+0.26%) |
Jan 05, 2024 | 178.28 | 178.50 | 176.60 | 177.14 | 1,420,712 | -1.02(-0.57%) |
Jan 04, 2024 | 178.61 | 180.02 | 178.13 | 178.15 | 1,381,269 | +0.26(+0.15%) |
Jan 03, 2024 | 179.36 | 180.84 | 177.54 | 177.90 | 1,832,587 | -1.08(-0.60%) |
Jan 02, 2024 | 177.09 | 180.07 | 177.04 | 178.97 | 1,324,694 | +0.51(+0.29%) |
Dec 29, 2023 | 177.66 | 179.16 | 177.37 | 178.46 | 1,260,912 | +0.96(+0.54%) |
Dec 28, 2023 | 177.75 | 177.94 | 177.15 | 177.51 | 777,096 | +0.39(+0.22%) |
Dec 27, 2023 | 176.48 | 177.52 | 176.21 | 177.12 | 775,134 | +0.23(+0.13%) |
Dec 26, 2023 | 175.69 | 177.18 | 175.12 | 176.89 | 633,104 | +0.57(+0.32%) |
Dec 22, 2023 | 176.81 | 177.11 | 176.06 | 176.32 | 1,295,754 | +0.14(+0.08%) |
Dec 21, 2023 | 175.09 | 176.73 | 175.00 | 176.18 | 1,065,358 | +1.05(+0.60%) |
Dec 20, 2023 | 176.14 | 177.00 | 175.01 | 175.13 | 1,053,135 | -1.02(-0.58%) |
Dec 19, 2023 | 177.31 | 177.42 | 175.65 | 176.15 | 1,326,831 | -0.85(-0.48%) |
Dec 18, 2023 | 174.85 | 177.43 | 174.39 | 177.00 | 1,814,228 | +3.07(+1.76%) |
Dec 15, 2023 | 172.49 | 174.89 | 172.40 | 173.93 | 3,690,390 | -2.11(-1.20%) |
Dec 14, 2023 | 178.49 | 178.86 | 174.71 | 176.04 | 2,365,944 | -2.38(-1.34%) |
Dec 13, 2023 | 175.98 | 178.44 | 175.61 | 178.42 | 1,898,868 | +2.46(+1.40%) |
Dec 12, 2023 | 174.20 | 176.15 | 172.89 | 175.96 | 1,762,284 | +3.20(+1.85%) |
Dec 11, 2023 | 172.05 | 173.39 | 171.69 | 172.76 | 1,122,067 | +0.88(+0.51%) |
Dec 08, 2023 | 171.77 | 172.62 | 170.54 | 171.89 | 1,644,350 | -0.34(-0.20%) |
Dec 07, 2023 | 173.09 | 173.10 | 170.86 | 172.23 | 1,374,109 | -1.11(-0.64%) |
Dec 06, 2023 | 171.99 | 173.38 | 171.61 | 173.33 | 1,449,001 | +0.88(+0.51%) |
Dec 05, 2023 | 173.84 | 174.18 | 172.21 | 172.46 | 1,474,552 | -1.31(-0.76%) |
Dec 04, 2023 | 172.25 | 173.85 | 172.15 | 173.77 | 1,707,954 | +0.59(+0.34%) |