Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 193.46 | 199.01 | 193.40 | 197.09 | 4,718,871 | +5.06(+2.63%) |
Feb 28, 2024 | 184.84 | 194.09 | 184.84 | 192.03 | 4,095,399 | +7.02(+3.79%) |
Feb 27, 2024 | 187.51 | 188.91 | 179.55 | 185.02 | 4,714,036 | -1.03(-0.55%) |
Feb 26, 2024 | 187.52 | 189.67 | 185.06 | 186.05 | 3,339,836 | -2.19(-1.16%) |
Feb 23, 2024 | 186.44 | 189.57 | 185.78 | 188.24 | 1,471,656 | +1.90(+1.02%) |
Feb 22, 2024 | 187.33 | 187.33 | 183.95 | 186.34 | 2,169,008 | -0.21(-0.11%) |
Feb 21, 2024 | 187.53 | 187.97 | 184.97 | 186.54 | 1,879,890 | -0.18(-0.10%) |
Feb 20, 2024 | 185.42 | 187.03 | 184.12 | 186.72 | 2,261,147 | +1.26(+0.68%) |
Feb 16, 2024 | 185.12 | 185.94 | 183.37 | 185.46 | 2,146,621 | -2.31(-1.23%) |
Feb 15, 2024 | 188.28 | 189.03 | 186.07 | 187.77 | 2,433,592 | +0.96(+0.51%) |
Feb 14, 2024 | 187.17 | 188.34 | 185.18 | 186.81 | 1,834,451 | +0.07(+0.04%) |
Feb 13, 2024 | 186.50 | 187.02 | 182.41 | 186.74 | 3,544,094 | -3.32(-1.75%) |
Feb 12, 2024 | 193.25 | 193.67 | 189.74 | 190.06 | 1,603,936 | -2.65(-1.37%) |
Feb 09, 2024 | 191.68 | 192.78 | 189.93 | 192.71 | 1,921,073 | +0.79(+0.41%) |
Feb 08, 2024 | 190.91 | 192.52 | 189.92 | 191.92 | 2,019,101 | +0.02(+0.01%) |
Feb 07, 2024 | 190.58 | 192.13 | 188.85 | 191.90 | 2,274,549 | +1.93(+1.02%) |
Feb 06, 2024 | 187.78 | 190.86 | 187.47 | 189.96 | 1,792,922 | +2.18(+1.16%) |
Feb 05, 2024 | 189.35 | 189.98 | 186.15 | 187.78 | 2,511,033 | -4.00(-2.09%) |
Feb 02, 2024 | 193.26 | 193.81 | 187.64 | 191.79 | 2,940,157 | -4.84(-2.46%) |
Feb 01, 2024 | 193.60 | 196.66 | 191.65 | 196.62 | 2,725,047 | +2.72(+1.40%) |
Jan 31, 2024 | 195.15 | 199.08 | 193.02 | 193.91 | 2,476,176 | +0.09(+0.05%) |
Jan 30, 2024 | 196.73 | 197.23 | 193.62 | 193.82 | 2,449,879 | -3.52(-1.78%) |
Jan 29, 2024 | 195.32 | 197.53 | 194.02 | 197.34 | 2,488,192 | +1.80(+0.92%) |
Jan 26, 2024 | 197.43 | 198.05 | 195.32 | 195.53 | 1,847,518 | -2.89(-1.46%) |
Jan 25, 2024 | 197.62 | 199.84 | 196.24 | 198.43 | 2,533,016 | +3.42(+1.75%) |
Jan 24, 2024 | 201.29 | 201.59 | 194.22 | 195.01 | 3,338,213 | -5.45(-2.72%) |
Jan 23, 2024 | 202.94 | 203.46 | 199.59 | 200.46 | 2,128,869 | -1.75(-0.86%) |
Jan 22, 2024 | 202.28 | 204.85 | 200.15 | 202.20 | 2,205,118 | +0.15(+0.07%) |
Jan 19, 2024 | 202.84 | 203.31 | 200.97 | 202.06 | 2,004,211 | -0.04(-0.02%) |
Jan 18, 2024 | 203.42 | 204.95 | 200.74 | 202.09 | 2,906,831 | -1.03(-0.51%) |
Jan 17, 2024 | 203.57 | 208.52 | 200.91 | 203.12 | 2,652,958 | -3.07(-1.49%) |
Jan 16, 2024 | 207.11 | 208.96 | 205.70 | 206.20 | 2,421,548 | -1.37(-0.66%) |
Jan 12, 2024 | 207.80 | 209.93 | 206.60 | 207.56 | 1,779,292 | +1.76(+0.86%) |
Jan 11, 2024 | 206.44 | 206.88 | 204.25 | 205.80 | 2,292,042 | -1.31(-0.63%) |
Jan 10, 2024 | 209.73 | 210.20 | 206.56 | 207.11 | 2,107,678 | -2.86(-1.36%) |
Jan 09, 2024 | 212.44 | 212.51 | 208.40 | 209.97 | 1,592,978 | -4.18(-1.95%) |
Jan 08, 2024 | 211.52 | 214.29 | 210.63 | 214.16 | 1,718,516 | +1.78(+0.84%) |
Jan 05, 2024 | 211.80 | 214.32 | 211.14 | 212.37 | 1,900,944 | -1.17(-0.55%) |
Jan 04, 2024 | 211.74 | 215.73 | 210.78 | 213.54 | 2,051,232 | +0.76(+0.36%) |
Jan 03, 2024 | 215.55 | 217.04 | 212.70 | 212.78 | 1,548,605 | -4.08(-1.88%) |
Jan 02, 2024 | 212.50 | 217.15 | 212.50 | 216.86 | 1,580,340 | +2.90(+1.36%) |
Dec 29, 2023 | 214.06 | 214.87 | 213.09 | 213.96 | 1,598,667 | -1.27(-0.59%) |
Dec 28, 2023 | 214.78 | 216.38 | 213.66 | 215.23 | 1,135,517 | +0.44(+0.20%) |
Dec 27, 2023 | 212.10 | 215.18 | 212.10 | 214.79 | 1,877,214 | +2.16(+1.02%) |
Dec 26, 2023 | 211.69 | 213.37 | 210.86 | 212.63 | 1,070,932 | +1.03(+0.49%) |
Dec 22, 2023 | 211.37 | 213.49 | 210.09 | 211.60 | 1,125,201 | +0.89(+0.42%) |
Dec 21, 2023 | 209.43 | 210.76 | 208.01 | 210.70 | 1,714,409 | +3.12(+1.50%) |
Dec 20, 2023 | 207.98 | 210.93 | 205.78 | 207.59 | 3,041,974 | +0.11(+0.05%) |
Dec 19, 2023 | 207.92 | 209.67 | 207.13 | 207.48 | 1,807,036 | +0.30(+0.15%) |
Dec 18, 2023 | 208.50 | 210.47 | 206.41 | 207.17 | 1,835,590 | -1.44(-0.69%) |
Dec 15, 2023 | 206.62 | 209.24 | 204.85 | 208.61 | 3,791,631 | -0.02(-0.01%) |
Dec 14, 2023 | 211.86 | 214.83 | 207.71 | 208.63 | 3,025,560 | +1.11(+0.54%) |
Dec 13, 2023 | 201.56 | 208.88 | 200.26 | 207.52 | 2,280,672 | +5.89(+2.92%) |
Dec 12, 2023 | 202.41 | 202.54 | 200.18 | 201.63 | 1,741,625 | -0.54(-0.27%) |
Dec 11, 2023 | 202.46 | 204.52 | 200.70 | 202.17 | 2,510,545 | -0.83(-0.41%) |
Dec 08, 2023 | 206.30 | 206.78 | 200.64 | 203.00 | 2,404,466 | -4.20(-2.03%) |
Dec 07, 2023 | 208.07 | 208.51 | 206.74 | 207.20 | 1,997,831 | -0.04(-0.02%) |
Dec 06, 2023 | 208.25 | 209.75 | 207.10 | 207.24 | 2,072,336 | +0.34(+0.17%) |
Dec 05, 2023 | 205.43 | 207.54 | 203.95 | 206.90 | 1,767,554 | +1.65(+0.80%) |
Dec 04, 2023 | 205.72 | 206.33 | 204.22 | 205.25 | 2,713,884 | -1.71(-0.83%) |