Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 183.47 | 185.90 | 180.90 | 182.01 | 913,711 | -1.21(-0.66%) |
Feb 28, 2024 | 181.31 | 184.22 | 181.17 | 183.22 | 756,763 | +0.50(+0.27%) |
Feb 27, 2024 | 180.25 | 185.90 | 180.25 | 182.72 | 749,573 | +3.01(+1.68%) |
Feb 26, 2024 | 183.67 | 183.67 | 179.24 | 179.71 | 731,051 | -4.58(-2.49%) |
Feb 23, 2024 | 181.13 | 184.87 | 179.64 | 184.29 | 1,338,305 | +2.95(+1.63%) |
Feb 22, 2024 | 183.79 | 185.44 | 180.35 | 181.34 | 1,240,999 | -0.31(-0.17%) |
Feb 21, 2024 | 187.19 | 187.48 | 180.15 | 181.65 | 699,071 | -8.01(-4.22%) |
Feb 20, 2024 | 188.11 | 190.81 | 187.76 | 189.66 | 747,420 | -0.77(-0.40%) |
Feb 16, 2024 | 193.11 | 195.77 | 190.38 | 190.43 | 906,695 | -3.55(-1.83%) |
Feb 15, 2024 | 190.60 | 196.01 | 189.21 | 193.98 | 1,615,142 | +5.12(+2.71%) |
Feb 14, 2024 | 188.61 | 191.94 | 187.49 | 188.86 | 1,017,892 | +2.27(+1.22%) |
Feb 13, 2024 | 186.37 | 188.27 | 183.62 | 186.59 | 1,099,857 | -4.72(-2.47%) |
Feb 12, 2024 | 189.98 | 194.95 | 189.98 | 191.31 | 1,131,812 | +1.70(+0.89%) |
Feb 09, 2024 | 195.68 | 197.12 | 187.07 | 189.61 | 1,787,824 | -5.74(-2.94%) |
Feb 08, 2024 | 188.54 | 198.96 | 185.72 | 195.35 | 1,780,851 | -3.27(-1.65%) |
Feb 07, 2024 | 197.64 | 199.72 | 191.56 | 198.62 | 1,260,278 | +1.37(+0.69%) |
Feb 06, 2024 | 195.20 | 198.81 | 194.96 | 197.25 | 1,380,119 | +3.42(+1.77%) |
Feb 05, 2024 | 193.60 | 194.20 | 189.58 | 193.83 | 800,378 | -0.76(-0.39%) |
Feb 02, 2024 | 192.26 | 195.52 | 190.61 | 194.59 | 913,600 | +2.26(+1.18%) |
Feb 01, 2024 | 190.96 | 192.41 | 187.84 | 192.32 | 994,663 | +2.48(+1.30%) |
Jan 31, 2024 | 194.77 | 195.10 | 189.70 | 189.85 | 564,503 | -5.27(-2.70%) |
Jan 30, 2024 | 194.10 | 197.13 | 193.31 | 195.12 | 491,765 | -0.40(-0.20%) |
Jan 29, 2024 | 192.38 | 195.66 | 191.59 | 195.52 | 627,940 | +2.10(+1.09%) |
Jan 26, 2024 | 193.54 | 195.75 | 192.73 | 193.41 | 802,746 | +1.03(+0.53%) |
Jan 25, 2024 | 194.21 | 196.25 | 191.49 | 192.38 | 810,076 | -0.64(-0.33%) |
Jan 24, 2024 | 198.75 | 198.91 | 192.67 | 193.02 | 682,136 | -3.82(-1.94%) |
Jan 23, 2024 | 197.74 | 202.25 | 196.17 | 196.84 | 800,464 | +2.03(+1.04%) |
Jan 22, 2024 | 195.29 | 197.64 | 190.61 | 194.81 | 1,508,104 | +1.62(+0.84%) |
Jan 19, 2024 | 195.24 | 195.67 | 191.15 | 193.19 | 1,043,653 | -2.05(-1.05%) |
Jan 18, 2024 | 193.92 | 195.37 | 188.08 | 195.24 | 713,820 | +3.44(+1.80%) |
Jan 17, 2024 | 192.76 | 193.60 | 189.37 | 191.79 | 991,201 | -2.55(-1.31%) |
Jan 16, 2024 | 195.62 | 196.60 | 190.84 | 194.34 | 881,633 | -2.82(-1.43%) |
Jan 12, 2024 | 199.49 | 200.40 | 197.07 | 197.16 | 574,218 | -2.71(-1.36%) |
Jan 11, 2024 | 202.55 | 202.55 | 195.69 | 199.88 | 834,607 | -1.71(-0.85%) |
Jan 10, 2024 | 203.99 | 204.07 | 200.00 | 201.59 | 642,978 | -1.02(-0.50%) |
Jan 09, 2024 | 201.57 | 205.75 | 201.57 | 202.60 | 430,328 | -1.12(-0.55%) |
Jan 08, 2024 | 196.96 | 205.03 | 196.75 | 203.72 | 601,777 | +6.97(+3.55%) |
Jan 05, 2024 | 192.63 | 199.82 | 192.43 | 196.75 | 625,805 | +0.65(+0.33%) |
Jan 04, 2024 | 195.15 | 198.14 | 193.57 | 196.10 | 572,867 | +2.05(+1.05%) |
Jan 03, 2024 | 201.16 | 202.01 | 193.34 | 194.05 | 833,123 | -10.13(-4.96%) |
Jan 02, 2024 | 204.55 | 207.45 | 203.20 | 204.18 | 992,168 | -2.12(-1.03%) |
Dec 29, 2023 | 206.57 | 207.94 | 205.12 | 206.29 | 524,033 | -0.84(-0.40%) |
Dec 28, 2023 | 205.01 | 207.33 | 204.65 | 207.13 | 584,843 | +1.87(+0.91%) |
Dec 27, 2023 | 205.77 | 206.92 | 204.35 | 205.27 | 433,752 | -0.63(-0.31%) |
Dec 26, 2023 | 205.58 | 206.31 | 203.62 | 205.90 | 488,944 | +0.72(+0.35%) |
Dec 22, 2023 | 207.66 | 208.50 | 204.05 | 205.18 | 496,120 | -1.00(-0.48%) |
Dec 21, 2023 | 205.17 | 207.06 | 201.93 | 206.18 | 745,891 | +2.56(+1.26%) |
Dec 20, 2023 | 206.34 | 209.19 | 202.77 | 203.61 | 751,836 | -3.94(-1.90%) |
Dec 19, 2023 | 204.58 | 208.21 | 204.33 | 207.55 | 712,523 | +4.35(+2.14%) |
Dec 18, 2023 | 203.17 | 204.38 | 199.60 | 203.20 | 670,241 | +0.85(+0.42%) |
Dec 15, 2023 | 202.58 | 203.94 | 199.50 | 202.35 | 1,419,068 | -0.94(-0.46%) |
Dec 14, 2023 | 201.44 | 206.93 | 198.87 | 203.29 | 1,083,283 | +5.55(+2.81%) |
Dec 13, 2023 | 189.16 | 197.92 | 186.96 | 197.74 | 1,020,019 | +8.69(+4.60%) |
Dec 12, 2023 | 189.17 | 194.18 | 185.94 | 189.05 | 813,176 | +0.21(+0.11%) |
Dec 11, 2023 | 185.73 | 191.36 | 185.73 | 188.84 | 814,178 | +2.66(+1.43%) |
Dec 08, 2023 | 183.60 | 190.37 | 183.24 | 186.19 | 1,064,453 | +1.31(+0.71%) |
Dec 07, 2023 | 184.62 | 187.91 | 182.13 | 184.88 | 1,000,706 | -0.25(-0.14%) |
Dec 06, 2023 | 183.14 | 186.47 | 181.26 | 185.13 | 892,290 | +3.38(+1.86%) |
Dec 05, 2023 | 184.76 | 185.12 | 180.05 | 181.75 | 746,259 | -4.07(-2.19%) |
Dec 04, 2023 | 183.87 | 186.39 | 182.28 | 185.82 | 729,199 | +0.45(+0.24%) |