Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 205.45 | 207.12 | 204.30 | 206.64 | 5,997,293 | +2.28(+1.11%) |
Feb 28, 2024 | 204.65 | 204.92 | 203.62 | 204.36 | 4,170,849 | -0.97(-0.47%) |
Feb 27, 2024 | 205.71 | 205.71 | 203.80 | 205.33 | 5,000,163 | +0.18(+0.09%) |
Feb 26, 2024 | 205.85 | 206.36 | 204.94 | 205.15 | 9,129,202 | +0.20(+0.10%) |
Feb 23, 2024 | 207.06 | 207.32 | 204.30 | 204.95 | 6,172,252 | -0.48(-0.23%) |
Feb 22, 2024 | 204.06 | 205.99 | 203.59 | 205.43 | 9,278,594 | +6.51(+3.27%) |
Feb 21, 2024 | 198.24 | 198.92 | 196.75 | 198.92 | 7,990,442 | -1.26(-0.63%) |
Feb 20, 2024 | 201.05 | 201.77 | 198.17 | 200.18 | 8,735,517 | -2.06(-1.02%) |
Feb 16, 2024 | 204.66 | 205.07 | 201.96 | 202.24 | 5,554,373 | -1.88(-0.92%) |
Feb 15, 2024 | 204.81 | 205.01 | 202.97 | 204.11 | 5,406,679 | -0.43(-0.21%) |
Feb 14, 2024 | 203.93 | 204.70 | 202.50 | 204.54 | 5,904,161 | +2.12(+1.05%) |
Feb 13, 2024 | 201.46 | 203.78 | 200.84 | 202.43 | 9,743,619 | -3.49(-1.70%) |
Feb 12, 2024 | 207.49 | 208.13 | 205.62 | 205.92 | 5,383,269 | -1.58(-0.76%) |
Feb 09, 2024 | 205.60 | 207.77 | 205.36 | 207.50 | 5,815,721 | +2.76(+1.35%) |
Feb 08, 2024 | 204.45 | 205.29 | 204.20 | 204.74 | 4,981,818 | +0.64(+0.31%) |
Feb 07, 2024 | 202.85 | 204.15 | 202.05 | 204.10 | 5,690,286 | +2.67(+1.32%) |
Feb 06, 2024 | 202.59 | 202.94 | 200.14 | 201.44 | 6,348,824 | -0.93(-0.46%) |
Feb 05, 2024 | 202.72 | 202.94 | 200.47 | 202.37 | 5,051,389 | +0.46(+0.23%) |
Feb 02, 2024 | 198.48 | 202.54 | 198.42 | 201.91 | 6,448,157 | +2.07(+1.03%) |
Feb 01, 2024 | 198.14 | 200.11 | 198.01 | 199.84 | 7,156,469 | +2.49(+1.26%) |
Jan 31, 2024 | 199.67 | 200.49 | 197.25 | 197.35 | 8,155,929 | -4.23(-2.10%) |
Jan 30, 2024 | 203.19 | 203.50 | 200.97 | 201.59 | 6,130,016 | -1.68(-0.83%) |
Jan 29, 2024 | 201.67 | 203.30 | 201.27 | 203.26 | 3,822,198 | +1.85(+0.92%) |
Jan 26, 2024 | 202.34 | 203.23 | 200.96 | 201.42 | 5,285,314 | -2.35(-1.15%) |
Jan 25, 2024 | 204.78 | 205.81 | 202.82 | 203.76 | 8,544,052 | +0.85(+0.42%) |
Jan 24, 2024 | 202.91 | 204.95 | 202.34 | 202.91 | 8,839,146 | +1.39(+0.69%) |
Jan 23, 2024 | 200.91 | 201.66 | 199.74 | 201.53 | 6,649,420 | +0.81(+0.40%) |
Jan 22, 2024 | 200.82 | 201.95 | 199.96 | 200.72 | 7,442,613 | +0.88(+0.44%) |
Jan 19, 2024 | 196.62 | 199.88 | 196.19 | 199.84 | 9,181,720 | +4.50(+2.31%) |
Jan 18, 2024 | 194.01 | 195.51 | 193.28 | 195.34 | 9,483,727 | +3.88(+2.03%) |
Jan 17, 2024 | 190.97 | 191.68 | 189.38 | 191.45 | 7,062,525 | -0.95(-0.49%) |
Jan 16, 2024 | 191.68 | 193.21 | 190.57 | 192.40 | 5,895,374 | +0.48(+0.25%) |
Jan 12, 2024 | 191.61 | 192.36 | 190.96 | 191.92 | 4,424,617 | +0.62(+0.32%) |
Jan 11, 2024 | 191.27 | 192.23 | 188.62 | 191.30 | 6,737,677 | +0.97(+0.51%) |
Jan 10, 2024 | 188.82 | 190.75 | 188.42 | 190.34 | 4,899,804 | +1.61(+0.85%) |
Jan 09, 2024 | 186.98 | 189.27 | 186.58 | 188.73 | 5,325,672 | +0.30(+0.16%) |
Jan 08, 2024 | 184.75 | 188.56 | 184.56 | 188.43 | 8,371,685 | +4.61(+2.51%) |
Jan 05, 2024 | 184.08 | 185.40 | 183.12 | 183.82 | 8,188,770 | -0.05(-0.03%) |
Jan 04, 2024 | 184.09 | 185.36 | 183.69 | 183.87 | 6,072,711 | -1.36(-0.73%) |
Jan 03, 2024 | 185.42 | 186.44 | 184.90 | 185.22 | 9,106,252 | -1.91(-1.02%) |
Jan 02, 2024 | 189.55 | 189.85 | 185.94 | 187.13 | 11,789,463 | -5.03(-2.62%) |
Dec 29, 2023 | 192.85 | 193.24 | 191.20 | 192.16 | 6,105,398 | -0.59(-0.31%) |
Dec 28, 2023 | 193.20 | 193.40 | 192.66 | 192.75 | 4,815,283 | +0.23(+0.12%) |
Dec 27, 2023 | 192.63 | 192.92 | 191.70 | 192.52 | 5,891,367 | -0.01(-0.01%) |
Dec 26, 2023 | 191.85 | 192.93 | 191.85 | 192.53 | 3,108,616 | +0.80(+0.42%) |
Dec 22, 2023 | 192.03 | 192.29 | 190.78 | 191.73 | 5,116,158 | +0.25(+0.13%) |
Dec 21, 2023 | 191.28 | 191.91 | 189.88 | 191.48 | 5,676,944 | +2.13(+1.12%) |
Dec 20, 2023 | 192.04 | 192.72 | 189.33 | 189.36 | 6,878,391 | -2.91(-1.51%) |
Dec 19, 2023 | 191.49 | 192.28 | 191.38 | 192.26 | 4,508,414 | +0.73(+0.38%) |
Dec 18, 2023 | 190.93 | 191.96 | 190.12 | 191.53 | 5,077,377 | +0.57(+0.30%) |
Dec 15, 2023 | 189.81 | 192.06 | 189.81 | 190.96 | 9,100,711 | +0.96(+0.50%) |
Dec 14, 2023 | 190.62 | 191.34 | 188.60 | 190.01 | 7,742,578 | -0.47(-0.25%) |
Dec 13, 2023 | 189.26 | 190.93 | 188.81 | 190.47 | 14,664,537 | +1.66(+0.88%) |
Dec 12, 2023 | 186.88 | 188.86 | 186.72 | 188.81 | 7,555,756 | +1.25(+0.66%) |
Dec 11, 2023 | 185.39 | 187.60 | 184.98 | 187.57 | 18,969,946 | +1.62(+0.87%) |
Dec 08, 2023 | 183.97 | 186.09 | 183.74 | 185.94 | 6,429,162 | +1.57(+0.85%) |
Dec 07, 2023 | 183.02 | 184.68 | 182.63 | 184.37 | 6,991,009 | +2.21(+1.21%) |
Dec 06, 2023 | 184.86 | 185.12 | 182.02 | 182.16 | 7,392,968 | -1.55(-0.85%) |
Dec 05, 2023 | 181.64 | 183.92 | 181.64 | 183.71 | 5,431,903 | +1.09(+0.60%) |
Dec 04, 2023 | 183.02 | 183.02 | 180.62 | 182.62 | 9,145,027 | -2.25(-1.22%) |