Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 218.99 | 219.74 | 217.65 | 219.42 | 5,185,368 | +1.39(+0.64%) |
Feb 28, 2024 | 217.18 | 219.20 | 216.76 | 218.03 | 2,617,338 | +0.05(+0.02%) |
Feb 27, 2024 | 217.43 | 218.08 | 216.29 | 217.98 | 2,467,369 | +1.02(+0.47%) |
Feb 26, 2024 | 213.42 | 217.54 | 213.25 | 216.96 | 2,684,199 | +2.40(+1.12%) |
Feb 23, 2024 | 215.00 | 216.31 | 214.25 | 214.56 | 2,617,091 | +0.57(+0.27%) |
Feb 22, 2024 | 212.48 | 215.54 | 212.48 | 213.99 | 3,027,287 | +3.10(+1.47%) |
Feb 21, 2024 | 211.60 | 212.69 | 209.10 | 210.89 | 2,599,388 | -1.60(-0.75%) |
Feb 20, 2024 | 211.00 | 213.75 | 210.28 | 212.49 | 3,341,448 | -0.07(-0.03%) |
Feb 16, 2024 | 212.53 | 214.29 | 211.87 | 212.56 | 2,831,529 | +0.03(+0.01%) |
Feb 15, 2024 | 211.47 | 213.12 | 210.65 | 212.53 | 2,642,514 | +1.63(+0.77%) |
Feb 14, 2024 | 211.15 | 211.29 | 208.82 | 210.90 | 2,769,619 | +1.23(+0.59%) |
Feb 13, 2024 | 210.22 | 210.97 | 207.61 | 209.67 | 3,381,654 | -2.59(-1.22%) |
Feb 12, 2024 | 212.25 | 214.01 | 211.61 | 212.26 | 4,041,373 | -0.21(-0.10%) |
Feb 09, 2024 | 211.55 | 214.25 | 210.41 | 212.47 | 4,785,311 | +1.26(+0.60%) |
Feb 08, 2024 | 208.25 | 211.34 | 207.95 | 211.21 | 4,136,229 | +2.13(+1.02%) |
Feb 07, 2024 | 207.08 | 209.15 | 205.60 | 209.08 | 3,272,056 | +3.43(+1.67%) |
Feb 06, 2024 | 205.44 | 207.08 | 204.00 | 205.65 | 3,255,252 | -0.29(-0.14%) |
Feb 05, 2024 | 205.49 | 206.72 | 203.42 | 205.94 | 3,099,272 | -0.47(-0.23%) |
Feb 02, 2024 | 203.39 | 206.97 | 203.00 | 206.41 | 3,393,187 | +3.19(+1.57%) |
Feb 01, 2024 | 200.36 | 203.47 | 199.88 | 203.22 | 3,031,439 | +2.48(+1.24%) |
Jan 31, 2024 | 202.40 | 205.32 | 200.66 | 200.74 | 3,495,007 | -3.41(-1.67%) |
Jan 30, 2024 | 200.50 | 204.44 | 200.41 | 204.15 | 4,283,991 | +3.29(+1.64%) |
Jan 29, 2024 | 201.91 | 202.90 | 199.07 | 200.86 | 4,935,299 | -0.57(-0.28%) |
Jan 26, 2024 | 192.54 | 204.77 | 192.26 | 201.43 | 13,555,449 | +13.36(+7.10%) |
Jan 25, 2024 | 186.44 | 188.33 | 186.43 | 188.07 | 3,462,567 | +2.25(+1.21%) |
Jan 24, 2024 | 187.09 | 188.42 | 185.72 | 185.82 | 3,051,502 | +0.35(+0.19%) |
Jan 23, 2024 | 185.68 | 186.02 | 184.81 | 185.47 | 2,341,928 | +0.46(+0.25%) |
Jan 22, 2024 | 184.26 | 186.77 | 184.06 | 185.01 | 3,145,146 | +1.84(+1.00%) |
Jan 19, 2024 | 181.00 | 183.38 | 179.41 | 183.17 | 3,388,876 | +3.38(+1.88%) |
Jan 18, 2024 | 180.10 | 180.19 | 177.81 | 179.79 | 3,215,199 | -1.21(-0.67%) |
Jan 17, 2024 | 179.45 | 181.60 | 179.00 | 181.00 | 2,377,558 | +0.03(+0.02%) |
Jan 16, 2024 | 181.01 | 181.15 | 178.82 | 180.97 | 4,142,882 | -1.07(-0.59%) |
Jan 12, 2024 | 185.83 | 186.41 | 181.95 | 182.04 | 3,366,292 | -2.99(-1.62%) |
Jan 11, 2024 | 185.01 | 185.36 | 182.04 | 185.03 | 3,491,906 | +0.06(+0.03%) |
Jan 10, 2024 | 185.03 | 186.10 | 183.67 | 184.97 | 2,757,420 | -1.80(-0.96%) |
Jan 09, 2024 | 187.83 | 187.99 | 186.34 | 186.77 | 2,054,939 | -2.44(-1.29%) |
Jan 08, 2024 | 188.22 | 189.33 | 186.38 | 189.21 | 3,442,073 | +0.15(+0.08%) |
Jan 05, 2024 | 186.82 | 189.51 | 186.52 | 189.06 | 2,243,272 | +1.92(+1.03%) |
Jan 04, 2024 | 186.01 | 188.57 | 185.76 | 187.14 | 2,777,017 | +1.42(+0.76%) |
Jan 03, 2024 | 186.08 | 186.89 | 184.99 | 185.72 | 2,728,950 | -1.98(-1.06%) |
Jan 02, 2024 | 185.89 | 188.13 | 185.47 | 187.70 | 2,243,834 | +0.97(+0.52%) |
Dec 29, 2023 | 187.15 | 187.69 | 185.93 | 186.74 | 1,921,148 | -0.46(-0.24%) |
Dec 28, 2023 | 186.52 | 187.46 | 186.40 | 187.19 | 1,490,852 | +0.74(+0.40%) |
Dec 27, 2023 | 185.54 | 186.53 | 185.02 | 186.46 | 1,831,013 | +1.10(+0.59%) |
Dec 26, 2023 | 185.36 | 185.58 | 184.53 | 185.36 | 1,233,303 | +0.39(+0.21%) |
Dec 22, 2023 | 185.04 | 185.77 | 184.03 | 184.97 | 2,791,594 | +0.78(+0.42%) |
Dec 21, 2023 | 181.24 | 184.61 | 181.24 | 184.19 | 3,553,646 | +4.13(+2.29%) |
Dec 20, 2023 | 184.75 | 185.05 | 179.96 | 180.07 | 4,031,086 | -5.08(-2.75%) |
Dec 19, 2023 | 182.62 | 185.17 | 182.60 | 185.15 | 3,990,747 | +2.98(+1.64%) |
Dec 18, 2023 | 180.80 | 182.25 | 180.45 | 182.17 | 2,823,090 | +2.24(+1.25%) |
Dec 15, 2023 | 176.97 | 180.60 | 176.93 | 179.93 | 7,179,027 | +1.65(+0.92%) |
Dec 14, 2023 | 175.17 | 179.32 | 175.03 | 178.28 | 4,572,575 | +4.29(+2.46%) |
Dec 13, 2023 | 170.66 | 174.10 | 169.60 | 174.00 | 3,217,399 | +3.51(+2.06%) |
Dec 12, 2023 | 167.85 | 170.53 | 167.23 | 170.49 | 2,955,675 | +2.64(+1.57%) |
Dec 11, 2023 | 167.86 | 168.97 | 167.32 | 167.85 | 2,820,494 | -0.04(-0.02%) |
Dec 08, 2023 | 167.80 | 168.59 | 167.03 | 167.89 | 2,689,997 | -0.19(-0.11%) |
Dec 07, 2023 | 167.92 | 168.68 | 167.20 | 168.08 | 2,805,678 | +1.11(+0.66%) |
Dec 06, 2023 | 171.18 | 171.82 | 166.64 | 166.97 | 3,902,026 | -3.16(-1.86%) |
Dec 05, 2023 | 171.55 | 172.15 | 165.40 | 170.13 | 6,471,983 | -2.56(-1.48%) |
Dec 04, 2023 | 172.30 | 174.75 | 172.10 | 172.69 | 3,642,372 | -0.51(-0.29%) |