Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 189.24 | 191.39 | 187.87 | 190.92 | 3,133,557 | +4.04(+2.16%) |
Feb 28, 2024 | 186.32 | 187.76 | 185.35 | 186.88 | 1,782,568 | -1.30(-0.69%) |
Feb 27, 2024 | 188.91 | 189.47 | 187.11 | 188.18 | 1,894,948 | +0.06(+0.03%) |
Feb 26, 2024 | 190.38 | 190.38 | 187.99 | 188.12 | 2,840,314 | -1.09(-0.58%) |
Feb 23, 2024 | 192.16 | 192.16 | 188.98 | 189.22 | 3,737,986 | -1.79(-0.94%) |
Feb 22, 2024 | 196.22 | 196.41 | 188.15 | 191.01 | 5,807,673 | -1.80(-0.93%) |
Feb 21, 2024 | 189.37 | 193.38 | 189.28 | 192.81 | 5,582,114 | +4.30(+2.28%) |
Feb 20, 2024 | 186.37 | 188.62 | 185.15 | 188.51 | 4,620,939 | +1.16(+0.62%) |
Feb 16, 2024 | 186.71 | 189.63 | 185.19 | 187.36 | 4,373,838 | +0.70(+0.37%) |
Feb 15, 2024 | 186.90 | 188.44 | 185.81 | 186.66 | 2,823,030 | +1.21(+0.65%) |
Feb 14, 2024 | 185.04 | 186.20 | 183.88 | 185.45 | 3,798,637 | +1.62(+0.88%) |
Feb 13, 2024 | 187.28 | 187.28 | 182.15 | 183.82 | 6,830,746 | -9.32(-4.82%) |
Feb 12, 2024 | 193.77 | 194.76 | 191.70 | 193.14 | 6,292,649 | -0.97(-0.50%) |
Feb 09, 2024 | 194.61 | 194.61 | 192.54 | 194.10 | 3,198,970 | +0.95(+0.49%) |
Feb 08, 2024 | 192.06 | 194.25 | 191.00 | 193.15 | 2,609,956 | +2.08(+1.09%) |
Feb 07, 2024 | 190.93 | 191.92 | 187.99 | 191.07 | 3,516,923 | +2.25(+1.19%) |
Feb 06, 2024 | 192.30 | 192.30 | 188.13 | 188.82 | 4,010,515 | -2.84(-1.48%) |
Feb 05, 2024 | 191.89 | 193.08 | 189.52 | 191.66 | 3,208,711 | +0.46(+0.24%) |
Feb 02, 2024 | 189.44 | 191.97 | 188.85 | 191.20 | 2,962,352 | +0.09(+0.05%) |
Feb 01, 2024 | 191.21 | 191.73 | 187.85 | 191.11 | 2,639,399 | -0.35(-0.18%) |
Jan 31, 2024 | 192.60 | 195.17 | 190.72 | 191.46 | 4,145,071 | -2.37(-1.22%) |
Jan 30, 2024 | 194.91 | 195.64 | 192.44 | 193.83 | 2,490,828 | -2.45(-1.25%) |
Jan 29, 2024 | 193.03 | 196.40 | 192.01 | 196.28 | 2,779,555 | +3.25(+1.69%) |
Jan 26, 2024 | 194.40 | 195.55 | 192.56 | 193.02 | 2,390,349 | -3.35(-1.71%) |
Jan 25, 2024 | 201.05 | 201.10 | 196.04 | 196.38 | 2,970,297 | -1.00(-0.50%) |
Jan 24, 2024 | 199.92 | 201.49 | 196.93 | 197.37 | 4,275,356 | -3.06(-1.52%) |
Jan 23, 2024 | 196.22 | 200.62 | 195.97 | 200.43 | 3,824,834 | +4.00(+2.04%) |
Jan 22, 2024 | 195.08 | 196.92 | 194.55 | 196.42 | 2,875,279 | +2.57(+1.32%) |
Jan 19, 2024 | 190.46 | 194.66 | 190.14 | 193.86 | 4,432,815 | +4.78(+2.53%) |
Jan 18, 2024 | 189.47 | 189.83 | 186.83 | 189.08 | 3,602,398 | +4.52(+2.45%) |
Jan 17, 2024 | 183.81 | 184.83 | 182.02 | 184.56 | 2,939,814 | -2.35(-1.26%) |
Jan 16, 2024 | 186.97 | 188.48 | 184.58 | 186.91 | 2,384,508 | -0.57(-0.30%) |
Jan 12, 2024 | 188.80 | 189.42 | 186.54 | 187.48 | 1,604,661 | -0.60(-0.32%) |
Jan 11, 2024 | 187.50 | 188.87 | 184.86 | 188.07 | 2,932,474 | +0.59(+0.31%) |
Jan 10, 2024 | 188.73 | 188.73 | 185.48 | 187.49 | 3,094,879 | -1.38(-0.73%) |
Jan 09, 2024 | 185.62 | 189.43 | 185.02 | 188.87 | 3,166,549 | +0.78(+0.41%) |
Jan 08, 2024 | 186.30 | 188.57 | 186.13 | 188.09 | 2,599,067 | +2.42(+1.30%) |
Jan 05, 2024 | 185.14 | 186.92 | 184.11 | 185.68 | 2,503,964 | +0.48(+0.26%) |
Jan 04, 2024 | 181.05 | 186.01 | 180.95 | 185.20 | 3,942,769 | -2.88(-1.53%) |
Jan 03, 2024 | 189.88 | 190.20 | 187.78 | 188.07 | 3,304,635 | -4.60(-2.39%) |
Jan 02, 2024 | 196.15 | 196.15 | 190.61 | 192.67 | 3,294,622 | -4.96(-2.51%) |
Dec 29, 2023 | 198.93 | 199.76 | 197.16 | 197.63 | 1,549,643 | -1.67(-0.84%) |
Dec 28, 2023 | 199.92 | 200.53 | 198.77 | 199.30 | 2,225,957 | +0.89(+0.45%) |
Dec 27, 2023 | 197.94 | 198.50 | 197.15 | 198.41 | 1,653,881 | +0.48(+0.24%) |
Dec 26, 2023 | 196.97 | 198.89 | 196.61 | 197.94 | 1,614,672 | +1.76(+0.90%) |
Dec 22, 2023 | 196.69 | 198.53 | 194.81 | 196.18 | 1,762,865 | +0.82(+0.42%) |
Dec 21, 2023 | 194.21 | 196.77 | 193.86 | 195.36 | 2,649,194 | +4.07(+2.13%) |
Dec 20, 2023 | 195.34 | 196.51 | 191.16 | 191.29 | 3,646,578 | -5.61(-2.85%) |
Dec 19, 2023 | 196.77 | 197.17 | 195.77 | 196.90 | 1,991,134 | +1.23(+0.63%) |
Dec 18, 2023 | 199.94 | 200.24 | 195.24 | 195.67 | 3,437,133 | -4.27(-2.14%) |
Dec 15, 2023 | 200.99 | 201.82 | 199.08 | 199.94 | 7,092,397 | +0.71(+0.35%) |
Dec 14, 2023 | 192.28 | 199.32 | 192.28 | 199.23 | 5,636,410 | +7.86(+4.11%) |
Dec 13, 2023 | 190.51 | 192.18 | 188.77 | 191.37 | 3,712,872 | +1.29(+0.68%) |
Dec 12, 2023 | 189.33 | 190.15 | 188.23 | 190.07 | 2,854,537 | +0.84(+0.44%) |
Dec 11, 2023 | 184.78 | 190.21 | 184.69 | 189.24 | 3,515,607 | +5.22(+2.84%) |
Dec 08, 2023 | 183.39 | 185.43 | 182.95 | 184.01 | 2,415,516 | +0.50(+0.27%) |
Dec 07, 2023 | 181.49 | 184.85 | 179.52 | 183.51 | 3,735,143 | +3.79(+2.11%) |
Dec 06, 2023 | 182.14 | 182.14 | 179.32 | 179.72 | 2,776,464 | -0.06(-0.03%) |
Dec 05, 2023 | 181.37 | 181.65 | 178.79 | 179.78 | 2,632,318 | -2.62(-1.43%) |
Dec 04, 2023 | 180.81 | 182.59 | 179.34 | 182.40 | 3,331,621 | +0.19(+0.10%) |