Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 192.49 | 193.39 | 192.18 | 192.95 | 68,236 | +1.49(+0.78%) |
Feb 28, 2024 | 190.86 | 192.43 | 190.50 | 191.46 | 46,776 | +0.05(+0.03%) |
Feb 27, 2024 | 191.21 | 192.00 | 190.93 | 191.41 | 49,054 | +0.75(+0.39%) |
Feb 26, 2024 | 191.08 | 191.35 | 190.51 | 190.66 | 52,367 | -0.86(-0.45%) |
Feb 23, 2024 | 190.96 | 191.91 | 190.66 | 191.52 | 41,892 | +1.02(+0.54%) |
Feb 22, 2024 | 189.04 | 190.76 | 188.88 | 190.50 | 36,189 | +1.95(+1.03%) |
Feb 21, 2024 | 187.25 | 188.64 | 187.05 | 188.55 | 34,846 | +0.97(+0.52%) |
Feb 20, 2024 | 187.48 | 188.00 | 186.79 | 187.58 | 60,772 | -0.54(-0.29%) |
Feb 16, 2024 | 188.07 | 189.65 | 187.87 | 188.12 | 43,613 | +0.55(+0.29%) |
Feb 15, 2024 | 184.59 | 187.85 | 184.59 | 187.57 | 31,930 | +3.88(+2.11%) |
Feb 14, 2024 | 183.12 | 184.08 | 182.50 | 183.69 | 92,968 | +1.51(+0.83%) |
Feb 13, 2024 | 183.15 | 183.67 | 181.04 | 182.18 | 93,651 | -3.27(-1.76%) |
Feb 12, 2024 | 184.09 | 186.47 | 184.09 | 185.45 | 69,577 | +1.56(+0.85%) |
Feb 09, 2024 | 183.32 | 183.97 | 182.69 | 183.89 | 55,274 | +0.51(+0.28%) |
Feb 08, 2024 | 183.51 | 183.51 | 181.99 | 183.38 | 40,849 | +0.08(+0.04%) |
Feb 07, 2024 | 182.87 | 183.64 | 182.53 | 183.30 | 49,574 | +1.22(+0.67%) |
Feb 06, 2024 | 180.68 | 182.33 | 180.68 | 182.08 | 40,579 | +2.45(+1.36%) |
Feb 05, 2024 | 180.69 | 180.69 | 179.00 | 179.63 | 67,718 | -4.32(-2.35%) |
Feb 02, 2024 | 183.89 | 184.79 | 182.04 | 183.95 | 102,600 | -1.25(-0.67%) |
Feb 01, 2024 | 184.41 | 185.20 | 182.65 | 185.20 | 110,010 | +2.99(+1.64%) |
Jan 31, 2024 | 185.16 | 185.28 | 182.21 | 182.21 | 756,267 | -2.56(-1.39%) |
Jan 30, 2024 | 183.84 | 185.67 | 183.52 | 184.77 | 600,988 | +0.61(+0.33%) |
Jan 29, 2024 | 183.07 | 184.25 | 182.20 | 184.16 | 75,833 | +1.20(+0.66%) |
Jan 26, 2024 | 183.20 | 184.13 | 182.79 | 182.96 | 49,447 | +0.22(+0.12%) |
Jan 25, 2024 | 181.85 | 183.06 | 181.33 | 182.74 | 41,580 | +1.64(+0.91%) |
Jan 24, 2024 | 183.95 | 184.26 | 181.07 | 181.10 | 45,468 | -2.36(-1.29%) |
Jan 23, 2024 | 184.05 | 184.37 | 183.09 | 183.46 | 43,780 | +0.52(+0.28%) |
Jan 22, 2024 | 181.45 | 183.22 | 181.31 | 182.94 | 65,758 | +0.75(+0.41%) |
Jan 19, 2024 | 181.79 | 182.28 | 180.35 | 182.19 | 45,669 | +0.29(+0.16%) |
Jan 18, 2024 | 181.31 | 181.92 | 180.20 | 181.90 | 34,099 | +0.94(+0.52%) |
Jan 17, 2024 | 180.48 | 181.50 | 180.00 | 180.96 | 40,539 | -1.44(-0.79%) |
Jan 16, 2024 | 183.33 | 183.58 | 181.84 | 182.40 | 50,484 | -2.15(-1.16%) |
Jan 12, 2024 | 185.59 | 185.98 | 183.90 | 184.55 | 39,350 | +0.16(+0.09%) |
Jan 11, 2024 | 185.11 | 185.11 | 183.18 | 184.39 | 78,679 | -0.57(-0.31%) |
Jan 10, 2024 | 184.95 | 185.29 | 184.25 | 184.96 | 53,501 | -0.40(-0.22%) |
Jan 09, 2024 | 186.37 | 186.37 | 184.82 | 185.36 | 40,595 | -2.18(-1.16%) |
Jan 08, 2024 | 185.94 | 187.67 | 185.10 | 187.54 | 42,347 | +0.95(+0.51%) |
Jan 05, 2024 | 185.50 | 187.67 | 185.50 | 186.59 | 50,067 | +0.63(+0.34%) |
Jan 04, 2024 | 186.55 | 187.29 | 185.88 | 185.96 | 58,464 | -0.88(-0.47%) |
Jan 03, 2024 | 187.55 | 187.96 | 186.00 | 186.84 | 74,525 | -2.68(-1.41%) |
Jan 02, 2024 | 188.77 | 190.09 | 188.60 | 189.52 | 74,974 | -0.42(-0.22%) |
Dec 29, 2023 | 190.59 | 190.87 | 189.75 | 189.94 | 47,691 | -1.14(-0.60%) |
Dec 28, 2023 | 191.39 | 191.87 | 190.96 | 191.08 | 36,969 | -0.88(-0.46%) |
Dec 27, 2023 | 191.37 | 192.25 | 191.13 | 191.96 | 68,823 | +0.43(+0.22%) |
Dec 26, 2023 | 190.52 | 192.00 | 190.50 | 191.53 | 53,278 | +1.14(+0.60%) |
Dec 22, 2023 | 189.94 | 190.92 | 189.61 | 190.39 | 50,222 | +1.26(+0.67%) |
Dec 21, 2023 | 188.46 | 189.14 | 187.89 | 189.13 | 51,298 | +2.20(+1.18%) |
Dec 20, 2023 | 189.45 | 189.88 | 186.93 | 186.93 | 55,372 | -2.95(-1.55%) |
Dec 19, 2023 | 188.70 | 190.01 | 188.70 | 189.88 | 40,715 | +2.27(+1.21%) |
Dec 18, 2023 | 188.06 | 188.92 | 187.61 | 187.61 | 51,618 | +0.74(+0.39%) |
Dec 15, 2023 | 187.05 | 188.24 | 186.49 | 186.87 | 284,537 | -0.55(-0.29%) |
Dec 14, 2023 | 185.23 | 188.40 | 185.23 | 187.42 | 268,923 | +3.57(+1.94%) |
Dec 13, 2023 | 179.36 | 183.99 | 178.93 | 183.85 | 122,436 | +3.09(+1.71%) |
Dec 12, 2023 | 181.45 | 182.13 | 180.10 | 180.76 | 68,783 | +0.40(+0.22%) |
Dec 11, 2023 | 179.13 | 180.47 | 178.66 | 180.36 | 55,442 | +0.96(+0.53%) |
Dec 08, 2023 | 178.52 | 180.25 | 178.52 | 179.41 | 37,114 | +0.57(+0.32%) |
Dec 07, 2023 | 177.97 | 178.94 | 177.64 | 178.84 | 44,643 | +1.11(+0.63%) |
Dec 06, 2023 | 178.78 | 179.57 | 177.47 | 177.73 | 81,165 | -0.07(-0.04%) |
Dec 05, 2023 | 179.43 | 179.55 | 177.66 | 177.79 | 34,397 | -2.73(-1.51%) |
Dec 04, 2023 | 180.90 | 182.12 | 180.31 | 180.52 | 46,484 | -1.70(-0.93%) |