Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 182.68 | 185.10 | 180.11 | 181.22 | 917,696 | -1.20(-0.66%) |
Feb 28, 2024 | 180.52 | 183.42 | 180.38 | 182.43 | 760,064 | +0.50(+0.27%) |
Feb 27, 2024 | 179.47 | 185.09 | 179.47 | 181.93 | 752,842 | +3.00(+1.68%) |
Feb 26, 2024 | 182.87 | 182.87 | 178.46 | 178.93 | 734,239 | -4.56(-2.49%) |
Feb 23, 2024 | 180.34 | 184.07 | 178.86 | 183.49 | 1,344,142 | +2.94(+1.63%) |
Feb 22, 2024 | 182.99 | 184.63 | 179.57 | 180.55 | 1,246,411 | -0.31(-0.17%) |
Feb 21, 2024 | 186.38 | 186.66 | 179.37 | 180.86 | 702,120 | -7.98(-4.23%) |
Feb 20, 2024 | 187.30 | 189.98 | 186.95 | 188.84 | 750,680 | -0.76(-0.40%) |
Feb 16, 2024 | 192.27 | 194.92 | 189.55 | 189.60 | 910,649 | -3.54(-1.83%) |
Feb 15, 2024 | 189.77 | 195.16 | 188.39 | 193.14 | 1,622,186 | +5.10(+2.71%) |
Feb 14, 2024 | 187.79 | 191.10 | 186.68 | 188.04 | 1,022,331 | +2.27(+1.22%) |
Feb 13, 2024 | 185.56 | 187.46 | 182.82 | 185.78 | 1,104,653 | -4.70(-2.47%) |
Feb 12, 2024 | 189.15 | 194.10 | 189.15 | 190.47 | 1,136,747 | +1.69(+0.89%) |
Feb 09, 2024 | 194.83 | 196.27 | 186.26 | 188.79 | 1,795,621 | -5.71(-2.94%) |
Feb 08, 2024 | 187.72 | 198.10 | 184.91 | 194.50 | 1,788,617 | -3.26(-1.65%) |
Feb 07, 2024 | 196.78 | 198.85 | 190.73 | 197.76 | 1,265,874 | +1.36(+0.69%) |
Feb 06, 2024 | 194.35 | 197.95 | 194.11 | 196.40 | 1,386,138 | +3.41(+1.77%) |
Feb 05, 2024 | 192.76 | 193.36 | 188.76 | 192.99 | 803,869 | -0.75(-0.39%) |
Feb 02, 2024 | 191.43 | 194.67 | 189.78 | 193.74 | 917,584 | +2.25(+1.18%) |
Feb 01, 2024 | 190.13 | 191.58 | 187.03 | 191.49 | 999,000 | +2.46(+1.30%) |
Jan 31, 2024 | 193.92 | 194.25 | 188.88 | 189.03 | 566,965 | -5.25(-2.70%) |
Jan 30, 2024 | 193.26 | 196.28 | 192.47 | 194.27 | 493,909 | -0.40(-0.20%) |
Jan 29, 2024 | 191.55 | 194.81 | 190.76 | 194.67 | 630,678 | +2.10(+1.09%) |
Jan 26, 2024 | 192.70 | 194.90 | 191.90 | 192.57 | 806,247 | +1.02(+0.53%) |
Jan 25, 2024 | 193.37 | 195.39 | 190.65 | 191.55 | 813,609 | -0.64(-0.33%) |
Jan 24, 2024 | 197.89 | 198.05 | 191.84 | 192.18 | 685,111 | -3.81(-1.94%) |
Jan 23, 2024 | 196.88 | 201.38 | 195.31 | 195.99 | 803,955 | +2.03(+1.05%) |
Jan 22, 2024 | 194.44 | 196.78 | 189.78 | 193.96 | 1,514,681 | +1.61(+0.84%) |
Jan 19, 2024 | 194.39 | 194.82 | 190.32 | 192.35 | 1,048,205 | -2.04(-1.05%) |
Jan 18, 2024 | 193.08 | 194.52 | 187.27 | 194.39 | 716,933 | +3.43(+1.80%) |
Jan 17, 2024 | 191.93 | 192.76 | 188.55 | 190.96 | 995,523 | -2.53(-1.31%) |
Jan 16, 2024 | 194.77 | 195.75 | 190.01 | 193.50 | 885,478 | -2.81(-1.43%) |
Jan 12, 2024 | 198.62 | 199.53 | 196.22 | 196.31 | 576,722 | -2.70(-1.36%) |
Jan 11, 2024 | 201.67 | 201.67 | 194.84 | 199.01 | 838,246 | -1.70(-0.85%) |
Jan 10, 2024 | 203.10 | 203.18 | 199.13 | 200.71 | 645,782 | -1.01(-0.50%) |
Jan 09, 2024 | 200.70 | 204.85 | 200.70 | 201.72 | 432,205 | -1.11(-0.55%) |
Jan 08, 2024 | 196.11 | 204.14 | 195.89 | 202.84 | 604,401 | +6.95(+3.55%) |
Jan 05, 2024 | 191.80 | 198.95 | 191.59 | 195.89 | 628,534 | +0.64(+0.33%) |
Jan 04, 2024 | 194.30 | 197.28 | 192.73 | 195.25 | 575,366 | +2.04(+1.05%) |
Jan 03, 2024 | 200.28 | 201.13 | 192.50 | 193.21 | 836,757 | -10.09(-4.96%) |
Jan 02, 2024 | 203.66 | 206.55 | 202.32 | 203.29 | 996,495 | -2.11(-1.03%) |
Dec 29, 2023 | 205.68 | 207.03 | 204.23 | 205.40 | 526,318 | -0.84(-0.40%) |
Dec 28, 2023 | 204.12 | 206.43 | 203.76 | 206.23 | 587,394 | +1.86(+0.91%) |
Dec 27, 2023 | 204.87 | 206.02 | 203.46 | 204.38 | 435,644 | -0.63(-0.31%) |
Dec 26, 2023 | 204.68 | 205.41 | 202.74 | 205.00 | 491,076 | +0.72(+0.35%) |
Dec 22, 2023 | 206.76 | 207.60 | 203.16 | 204.29 | 498,283 | -0.99(-0.48%) |
Dec 21, 2023 | 204.28 | 206.16 | 201.06 | 205.28 | 749,144 | +2.55(+1.26%) |
Dec 20, 2023 | 205.45 | 208.28 | 201.89 | 202.73 | 755,115 | -3.93(-1.90%) |
Dec 19, 2023 | 203.69 | 207.31 | 203.44 | 206.65 | 715,630 | +4.33(+2.14%) |
Dec 18, 2023 | 202.29 | 203.49 | 198.73 | 202.32 | 673,164 | +0.84(+0.42%) |
Dec 15, 2023 | 201.70 | 203.05 | 198.64 | 201.47 | 1,425,257 | -0.93(-0.46%) |
Dec 14, 2023 | 200.57 | 206.03 | 198.01 | 202.41 | 1,088,007 | +5.52(+2.81%) |
Dec 13, 2023 | 188.34 | 197.06 | 186.15 | 196.88 | 1,024,467 | +8.65(+4.60%) |
Dec 12, 2023 | 188.35 | 193.33 | 185.13 | 188.23 | 816,723 | +0.21(+0.11%) |
Dec 11, 2023 | 184.92 | 190.53 | 184.92 | 188.02 | 817,728 | +2.64(+1.43%) |
Dec 08, 2023 | 182.81 | 189.55 | 182.45 | 185.38 | 1,069,095 | +1.30(+0.71%) |
Dec 07, 2023 | 183.82 | 187.10 | 181.34 | 184.08 | 1,005,070 | -0.25(-0.14%) |
Dec 06, 2023 | 182.35 | 185.66 | 180.47 | 184.32 | 896,181 | +3.37(+1.86%) |
Dec 05, 2023 | 183.96 | 184.31 | 179.27 | 180.96 | 749,513 | -4.05(-2.19%) |
Dec 04, 2023 | 183.07 | 185.58 | 181.49 | 185.01 | 732,379 | +0.45(+0.24%) |