Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 181.02 | 182.32 | 179.29 | 180.50 | 137,081,600 | -0.67(-0.37%) |
Feb 28, 2024 | 182.26 | 182.87 | 179.89 | 181.17 | 48,966,844 | -1.21(-0.66%) |
Feb 27, 2024 | 180.85 | 183.67 | 179.32 | 182.38 | 54,329,324 | +1.47(+0.81%) |
Feb 26, 2024 | 181.99 | 182.51 | 180.41 | 180.91 | 40,881,376 | -1.36(-0.75%) |
Feb 23, 2024 | 184.76 | 184.79 | 181.98 | 182.27 | 45,184,144 | -1.85(-1.00%) |
Feb 22, 2024 | 183.23 | 184.70 | 182.21 | 184.12 | 52,328,656 | +2.05(+1.12%) |
Feb 21, 2024 | 181.69 | 182.64 | 180.41 | 182.07 | 41,430,008 | +0.76(+0.42%) |
Feb 20, 2024 | 181.54 | 182.18 | 179.76 | 181.31 | 53,691,672 | -0.75(-0.41%) |
Feb 16, 2024 | 183.17 | 184.60 | 181.42 | 182.06 | 50,001,448 | -1.55(-0.84%) |
Feb 15, 2024 | 183.30 | 184.24 | 181.10 | 183.61 | 65,411,816 | -0.29(-0.16%) |
Feb 14, 2024 | 185.07 | 185.28 | 182.19 | 183.90 | 54,778,636 | -0.81(-0.44%) |
Feb 13, 2024 | 185.52 | 185.96 | 183.26 | 184.71 | 56,578,772 | -2.19(-1.17%) |
Feb 12, 2024 | 188.16 | 188.41 | 186.54 | 186.90 | 41,800,564 | -1.70(-0.90%) |
Feb 09, 2024 | 188.39 | 189.73 | 187.75 | 188.59 | 45,216,464 | +0.84(+0.45%) |
Feb 08, 2024 | 188.88 | 189.04 | 186.86 | 187.75 | 41,037,696 | -1.16(-0.61%) |
Feb 07, 2024 | 190.14 | 190.55 | 188.11 | 188.91 | 53,547,004 | +0.11(+0.06%) |
Feb 06, 2024 | 186.37 | 188.81 | 186.28 | 188.80 | 43,425,468 | +1.62(+0.86%) |
Feb 05, 2024 | 187.66 | 188.75 | 185.35 | 187.19 | 69,761,160 | +1.83(+0.98%) |
Feb 02, 2024 | 179.39 | 186.84 | 178.78 | 185.36 | 102,822,128 | -1.01(-0.54%) |
Feb 01, 2024 | 183.51 | 186.46 | 183.34 | 186.37 | 64,249,524 | +2.45(+1.33%) |
Jan 31, 2024 | 186.55 | 186.60 | 183.87 | 183.91 | 55,618,716 | -3.63(-1.94%) |
Jan 30, 2024 | 190.44 | 191.30 | 186.98 | 187.55 | 55,942,272 | -3.68(-1.92%) |
Jan 29, 2024 | 191.50 | 191.69 | 189.08 | 191.23 | 47,169,612 | -0.69(-0.36%) |
Jan 26, 2024 | 193.76 | 194.25 | 191.44 | 191.91 | 44,761,636 | -1.75(-0.90%) |
Jan 25, 2024 | 194.71 | 195.75 | 192.60 | 193.66 | 54,878,560 | -0.33(-0.17%) |
Jan 24, 2024 | 194.91 | 195.86 | 193.83 | 193.99 | 53,721,368 | -0.68(-0.35%) |
Jan 23, 2024 | 194.51 | 195.24 | 193.32 | 194.67 | 42,578,276 | +1.29(+0.67%) |
Jan 22, 2024 | 191.79 | 194.82 | 191.75 | 193.38 | 60,264,712 | +2.30(+1.21%) |
Jan 19, 2024 | 188.83 | 191.45 | 188.32 | 191.08 | 69,084,520 | +2.94(+1.56%) |
Jan 18, 2024 | 185.60 | 188.64 | 185.34 | 188.13 | 78,165,264 | +5.93(+3.26%) |
Jan 17, 2024 | 180.79 | 182.45 | 179.83 | 182.20 | 47,405,852 | -0.95(-0.52%) |
Jan 16, 2024 | 181.68 | 183.78 | 180.46 | 183.15 | 65,998,276 | -2.28(-1.23%) |
Jan 12, 2024 | 185.57 | 186.24 | 184.70 | 185.43 | 40,660,908 | +0.33(+0.18%) |
Jan 11, 2024 | 186.05 | 186.56 | 183.14 | 185.10 | 49,215,144 | -0.60(-0.32%) |
Jan 10, 2024 | 183.87 | 185.91 | 183.44 | 185.70 | 46,856,164 | +1.05(+0.57%) |
Jan 09, 2024 | 183.44 | 184.66 | 182.25 | 184.65 | 42,919,692 | -0.42(-0.23%) |
Jan 08, 2024 | 181.61 | 185.11 | 181.02 | 185.07 | 59,244,304 | +4.37(+2.42%) |
Jan 05, 2024 | 181.51 | 182.28 | 179.70 | 180.70 | 62,909,976 | -0.73(-0.40%) |
Jan 04, 2024 | 181.67 | 182.61 | 180.41 | 181.43 | 72,111,656 | -2.33(-1.27%) |
Jan 03, 2024 | 183.74 | 185.39 | 182.95 | 183.77 | 58,526,484 | -1.39(-0.75%) |
Jan 02, 2024 | 186.66 | 187.94 | 183.40 | 185.15 | 82,610,528 | -6.87(-3.58%) |
Dec 29, 2023 | 193.39 | 193.89 | 191.22 | 192.02 | 42,784,576 | -1.05(-0.54%) |
Dec 28, 2023 | 193.63 | 194.15 | 192.66 | 193.07 | 34,104,564 | +0.43(+0.22%) |
Dec 27, 2023 | 191.98 | 192.99 | 190.59 | 192.64 | 48,190,580 | +0.10(+0.05%) |
Dec 26, 2023 | 193.10 | 193.38 | 192.32 | 192.54 | 28,964,718 | -0.55(-0.28%) |
Dec 22, 2023 | 194.67 | 194.90 | 192.46 | 193.09 | 37,247,452 | -1.08(-0.55%) |
Dec 21, 2023 | 195.59 | 196.56 | 192.99 | 194.17 | 46,567,972 | -0.15(-0.08%) |
Dec 20, 2023 | 196.38 | 197.16 | 194.32 | 194.32 | 52,389,104 | -2.10(-1.07%) |
Dec 19, 2023 | 195.65 | 196.43 | 195.38 | 196.42 | 40,766,232 | +1.05(+0.54%) |
Dec 18, 2023 | 195.57 | 196.11 | 193.88 | 195.38 | 58,781,964 | -1.68(-0.85%) |
Dec 15, 2023 | 197.01 | 197.88 | 196.48 | 197.05 | 129,107,192 | -0.54(-0.27%) |
Dec 14, 2023 | 197.50 | 199.09 | 195.65 | 197.59 | 66,963,692 | +0.15(+0.08%) |
Dec 13, 2023 | 194.58 | 197.48 | 194.34 | 197.44 | 69,916,888 | +3.24(+1.67%) |
Dec 12, 2023 | 192.57 | 194.21 | 191.22 | 194.20 | 52,922,432 | +1.53(+0.79%) |
Dec 11, 2023 | 192.60 | 192.98 | 190.92 | 192.67 | 61,064,900 | -2.52(-1.29%) |
Dec 08, 2023 | 193.69 | 195.47 | 193.16 | 195.20 | 53,549,060 | +1.44(+0.74%) |
Dec 07, 2023 | 193.12 | 194.49 | 193.08 | 193.76 | 47,563,124 | +1.94(+1.01%) |
Dec 06, 2023 | 193.94 | 194.24 | 191.60 | 191.81 | 41,168,452 | -1.10(-0.57%) |
Dec 05, 2023 | 189.71 | 193.89 | 189.68 | 192.91 | 66,549,952 | +3.98(+2.11%) |
Dec 04, 2023 | 189.48 | 189.55 | 186.96 | 188.93 | 44,129,820 | -1.81(-0.95%) |