Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 203.75 | 205.04 | 202.53 | 204.32 | 3,012,437 | +0.36(+0.18%) |
Feb 28, 2024 | 202.90 | 205.50 | 202.90 | 203.96 | 1,490,393 | +0.37(+0.18%) |
Feb 27, 2024 | 203.01 | 204.14 | 202.66 | 203.59 | 1,035,249 | +0.58(+0.29%) |
Feb 26, 2024 | 204.54 | 204.87 | 202.50 | 203.01 | 1,038,349 | -1.53(-0.75%) |
Feb 23, 2024 | 202.11 | 204.84 | 202.01 | 204.54 | 1,584,952 | +2.09(+1.03%) |
Feb 22, 2024 | 200.73 | 203.91 | 200.00 | 202.45 | 1,697,771 | +3.56(+1.79%) |
Feb 21, 2024 | 196.84 | 199.20 | 196.53 | 198.89 | 1,160,987 | +1.95(+0.99%) |
Feb 20, 2024 | 197.95 | 198.78 | 196.57 | 196.94 | 1,536,504 | -0.48(-0.24%) |
Feb 16, 2024 | 195.34 | 197.90 | 194.71 | 197.42 | 1,736,564 | +1.41(+0.72%) |
Feb 15, 2024 | 193.35 | 196.41 | 193.28 | 196.01 | 1,750,777 | +3.46(+1.80%) |
Feb 14, 2024 | 190.71 | 192.62 | 189.63 | 192.56 | 1,645,033 | +2.59(+1.36%) |
Feb 13, 2024 | 190.07 | 190.67 | 186.69 | 189.97 | 2,394,103 | -3.46(-1.79%) |
Feb 12, 2024 | 191.82 | 193.69 | 191.53 | 193.42 | 1,374,844 | +1.41(+0.73%) |
Feb 09, 2024 | 193.59 | 193.87 | 191.54 | 192.01 | 1,604,073 | -2.39(-1.23%) |
Feb 08, 2024 | 197.48 | 197.79 | 191.81 | 194.40 | 1,626,464 | -1.48(-0.76%) |
Feb 07, 2024 | 192.35 | 198.00 | 191.15 | 195.88 | 1,777,639 | +1.41(+0.72%) |
Feb 06, 2024 | 193.78 | 194.65 | 191.78 | 194.47 | 1,889,326 | +0.95(+0.49%) |
Feb 05, 2024 | 194.04 | 194.18 | 191.85 | 193.52 | 1,484,546 | -1.34(-0.69%) |
Feb 02, 2024 | 193.45 | 196.03 | 192.29 | 194.86 | 1,627,002 | +1.29(+0.67%) |
Feb 01, 2024 | 191.66 | 193.59 | 190.12 | 193.57 | 1,542,936 | +2.76(+1.45%) |
Jan 31, 2024 | 193.85 | 193.86 | 190.66 | 190.82 | 1,977,957 | -3.22(-1.66%) |
Jan 30, 2024 | 192.43 | 194.97 | 192.34 | 194.03 | 1,221,871 | +1.01(+0.52%) |
Jan 29, 2024 | 192.28 | 193.04 | 191.01 | 193.02 | 1,419,266 | +0.54(+0.28%) |
Jan 26, 2024 | 191.35 | 193.00 | 190.90 | 192.49 | 1,679,151 | +0.86(+0.45%) |
Jan 25, 2024 | 189.29 | 191.89 | 189.29 | 191.62 | 1,756,588 | +4.20(+2.24%) |
Jan 24, 2024 | 188.29 | 188.87 | 187.05 | 187.43 | 1,463,669 | +0.19(+0.10%) |
Jan 23, 2024 | 188.21 | 189.18 | 186.94 | 187.24 | 1,344,776 | -1.07(-0.57%) |
Jan 22, 2024 | 187.85 | 189.69 | 187.71 | 188.31 | 1,306,124 | +1.07(+0.57%) |
Jan 19, 2024 | 186.11 | 187.46 | 184.88 | 187.24 | 1,774,718 | +1.67(+0.90%) |
Jan 18, 2024 | 184.05 | 185.87 | 182.72 | 185.57 | 1,498,201 | +2.19(+1.19%) |
Jan 17, 2024 | 181.05 | 183.62 | 181.05 | 183.38 | 1,091,405 | +1.13(+0.62%) |
Jan 16, 2024 | 180.86 | 182.50 | 180.82 | 182.25 | 1,430,325 | +0.23(+0.13%) |
Jan 12, 2024 | 182.40 | 182.66 | 180.48 | 182.02 | 1,214,521 | +0.01(+0.01%) |
Jan 11, 2024 | 182.58 | 183.28 | 181.38 | 182.01 | 1,359,605 | -0.37(-0.20%) |
Jan 10, 2024 | 181.57 | 183.08 | 181.48 | 182.38 | 1,231,755 | +0.87(+0.48%) |
Jan 09, 2024 | 179.63 | 181.80 | 179.63 | 181.51 | 1,335,701 | -0.55(-0.30%) |
Jan 08, 2024 | 180.54 | 182.40 | 179.50 | 182.06 | 1,544,690 | +1.70(+0.94%) |
Jan 05, 2024 | 178.10 | 181.50 | 178.10 | 180.36 | 1,407,838 | +1.75(+0.98%) |
Jan 04, 2024 | 179.79 | 180.59 | 178.54 | 178.62 | 1,211,881 | -0.17(-0.10%) |
Jan 03, 2024 | 179.22 | 180.24 | 178.33 | 178.78 | 1,477,259 | -1.15(-0.64%) |
Jan 02, 2024 | 181.16 | 183.29 | 179.06 | 179.93 | 1,547,874 | -2.02(-1.11%) |
Dec 29, 2023 | 182.20 | 183.37 | 181.18 | 181.95 | 1,727,801 | +0.35(+0.19%) |
Dec 28, 2023 | 181.40 | 182.01 | 181.08 | 181.60 | 797,276 | +0.22(+0.12%) |
Dec 27, 2023 | 181.06 | 181.56 | 180.20 | 181.38 | 892,853 | +0.31(+0.17%) |
Dec 26, 2023 | 180.86 | 181.56 | 180.26 | 181.07 | 818,994 | -0.30(-0.17%) |
Dec 22, 2023 | 181.70 | 182.78 | 180.39 | 181.37 | 889,313 | -0.01(-0.01%) |
Dec 21, 2023 | 178.87 | 181.43 | 178.87 | 181.38 | 1,200,010 | +3.85(+2.17%) |
Dec 20, 2023 | 178.49 | 179.50 | 177.20 | 177.54 | 1,541,688 | -2.07(-1.15%) |
Dec 19, 2023 | 178.93 | 180.34 | 178.82 | 179.60 | 1,449,253 | +1.25(+0.70%) |
Dec 18, 2023 | 177.38 | 178.37 | 176.75 | 178.35 | 1,410,458 | +1.26(+0.71%) |
Dec 15, 2023 | 175.82 | 177.62 | 175.74 | 177.10 | 3,938,877 | +0.47(+0.27%) |
Dec 14, 2023 | 178.97 | 179.65 | 175.67 | 176.63 | 2,299,059 | -1.33(-0.75%) |
Dec 13, 2023 | 178.53 | 179.19 | 177.19 | 177.96 | 1,579,273 | -0.49(-0.27%) |
Dec 12, 2023 | 176.98 | 178.78 | 176.75 | 178.44 | 2,052,304 | +1.57(+0.89%) |
Dec 11, 2023 | 172.49 | 177.99 | 172.49 | 176.88 | 2,496,663 | +5.68(+3.32%) |
Dec 08, 2023 | 170.69 | 171.52 | 170.13 | 171.20 | 1,599,093 | +0.90(+0.53%) |
Dec 07, 2023 | 168.16 | 170.34 | 168.16 | 170.30 | 1,426,744 | +2.37(+1.41%) |
Dec 06, 2023 | 168.96 | 169.73 | 167.82 | 167.93 | 1,402,992 | +0.63(+0.38%) |
Dec 05, 2023 | 169.60 | 170.47 | 166.79 | 167.30 | 2,004,728 | -4.14(-2.41%) |
Dec 04, 2023 | 170.48 | 173.97 | 170.48 | 171.44 | 1,364,358 | +0.73(+0.43%) |